Deutsche Märkte öffnen in 33 Minuten
Nikkei 225
28.874,89-9,24(-0,03%)Dow Jones 30
33.945,58+68,61(+0,20%)BTC-EUR
28.643,02+932,49(+3,37%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
95,38+1,78 (+1,90%)
Börsenschluss: 4:00PM EDT
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220121C00015000 | 2020-07-09 5:02PM EDT | 15.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XRT220121C00025000 | 2020-10-22 10:25AM EDT | 25.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XRT220121C00029000 | 2020-09-15 10:05AM EDT | 29.00 | 23.65 | 25.00 | 26.25 | 0.00 | - | 2 | 52 | 0.00% |
| XRT220121C00030000 | 2020-09-09 11:30AM EDT | 30.00 | 21.64 | 24.10 | 25.80 | 0.00 | - | 10 | 43 | 0.00% |
| XRT220121C00032000 | 2020-06-25 2:38PM EDT | 32.00 | 12.10 | 14.70 | 19.00 | 0.00 | - | 2 | 33 | 0.00% |
| XRT220121C00033000 | 2020-08-17 2:24PM EDT | 33.00 | 20.80 | 18.35 | 20.40 | 0.00 | - | 1 | 65 | 0.00% |
| XRT220121C00034000 | 2020-06-16 12:44PM EDT | 34.00 | 12.09 | 12.35 | 16.25 | 0.00 | - | 1 | 4 | 0.00% |
| XRT220121C00035000 | 2020-07-06 2:11PM EDT | 35.00 | 12.12 | 14.50 | 19.50 | 0.00 | - | 2 | 42 | 0.00% |
| XRT220121C00037000 | 2020-08-18 11:06AM EDT | 37.00 | 17.15 | 15.60 | 16.35 | 0.00 | - | 2 | 3 | 0.00% |
| XRT220121C00038000 | 2020-07-09 5:02PM EDT | 38.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| XRT220121C00039000 | 2020-11-03 3:48PM EDT | 39.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT220121C00040000 | 2020-10-16 10:00AM EDT | 40.00 | 17.10 | 14.10 | 15.10 | 0.00 | - | 24 | 35 | 0.00% |
| XRT220121C00041000 | 2020-07-09 5:02PM EDT | 41.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| XRT220121C00042000 | 2020-09-08 10:49AM EDT | 42.00 | 12.35 | 13.35 | 16.10 | 0.00 | - | 1 | 165 | 0.00% |
| XRT220121C00043000 | 2020-07-16 12:07PM EDT | 43.00 | 8.60 | 10.80 | 13.15 | 0.00 | - | 5 | 47 | 0.00% |
| XRT220121C00044000 | 2020-07-09 5:02PM EDT | 44.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| XRT220121C00045000 | 2020-09-15 3:33PM EDT | 45.00 | 10.31 | 12.00 | 13.60 | 0.00 | - | 12 | 128 | 0.00% |
| XRT220121C00046000 | 2020-07-09 5:02PM EDT | 46.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| XRT220121C00047000 | 2020-11-09 2:04PM EDT | 47.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XRT220121C00048000 | 2020-08-28 2:44PM EDT | 48.00 | 9.62 | 8.40 | 8.80 | 0.00 | - | 5 | 55 | 0.00% |
| XRT220121C00049000 | 2020-08-14 3:20PM EDT | 49.00 | 8.53 | 6.45 | 8.15 | 0.00 | - | 3 | 17 | 0.00% |
| XRT220121C00050000 | 2020-10-26 3:29PM EDT | 50.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XRT220121C00051000 | 2020-10-07 12:14PM EDT | 51.00 | 8.25 | 6.00 | 11.00 | 0.00 | - | 14 | 54 | 0.00% |
| XRT220121C00052000 | 2020-09-17 9:31AM EDT | 52.00 | 6.00 | 7.70 | 9.20 | 0.00 | - | 634 | 671 | 0.00% |
| XRT220121C00053000 | 2020-10-29 9:43AM EDT | 53.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT220121C00054000 | 2020-10-22 10:47AM EDT | 54.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT220121C00055000 | 2020-11-09 12:45PM EDT | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT220121C00056000 | 2020-10-30 9:52AM EDT | 56.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT220121C00057000 | 2020-09-10 3:16PM EDT | 57.00 | 4.30 | 5.15 | 7.10 | 0.00 | - | 1 | 5 | 0.00% |
| XRT220121C00060000 | 2020-10-26 3:29PM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT220121C00065000 | 2020-11-03 3:48PM EDT | 65.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT220121C00070000 | 2020-11-04 3:40PM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT220121C00075000 | 2020-11-09 11:52AM EDT | 75.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT220121C00080000 | 2020-10-09 12:59PM EDT | 80.00 | 0.79 | 0.16 | 1.15 | 0.00 | - | 2 | 2 | 0.00% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220121P00015000 | 2020-09-24 3:50PM EDT | 15.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 5 | 135 | 197.36% |
| XRT220121P00020000 | 2020-10-08 9:30AM EDT | 20.00 | 0.35 | 0.00 | 0.66 | 0.00 | - | 10 | 92 | 105.47% |
| XRT220121P00025000 | 2020-10-16 3:38PM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT220121P00029000 | 2020-10-06 2:53PM EDT | 29.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| XRT220121P00030000 | 2020-08-13 3:00PM EDT | 30.00 | 1.55 | 0.86 | 2.14 | 0.00 | - | 100 | 150 | 107.69% |
| XRT220121P00031000 | 2020-07-10 12:00PM EDT | 31.00 | 2.60 | 0.00 | 3.45 | 0.00 | - | 1 | 1 | 108.69% |
| XRT220121P00032000 | 2020-09-03 3:46PM EDT | 32.00 | 1.80 | 1.24 | 2.50 | 0.00 | - | 1 | 17 | 108.15% |
| XRT220121P00034000 | 2020-08-03 2:32PM EDT | 34.00 | 2.69 | 1.18 | 2.60 | 0.00 | - | 10 | 47 | 103.03% |
| XRT220121P00035000 | 2020-11-04 1:02PM EDT | 35.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT220121P00036000 | 2020-08-10 3:12PM EDT | 36.00 | 2.69 | 2.12 | 3.10 | 0.00 | - | 1,002 | 2,893 | 107.35% |
| XRT220121P00037000 | 2020-08-05 10:56AM EDT | 37.00 | 2.73 | 2.53 | 3.40 | 0.00 | - | 5 | 0 | 108.87% |
| XRT220121P00038000 | 2020-07-27 10:55AM EDT | 38.00 | 4.20 | 2.42 | 3.00 | 0.00 | - | 95 | 212 | 103.30% |
| XRT220121P00039000 | 2020-09-24 11:45AM EDT | 39.00 | 3.70 | 1.86 | 3.10 | 0.00 | - | 1,141 | 1,245 | 98.12% |
| XRT220121P00040000 | 2020-10-01 2:45PM EDT | 40.00 | 3.47 | 2.87 | 4.30 | 0.00 | - | 26 | 394 | 107.57% |
| XRT220121P00041000 | 2020-09-30 2:47PM EDT | 41.00 | 4.20 | 3.20 | 4.60 | 0.00 | - | 2 | 579 | 108.07% |
| XRT220121P00042000 | 2020-10-13 3:43PM EDT | 42.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XRT220121P00043000 | 2020-10-19 3:50PM EDT | 43.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT220121P00044000 | 2020-09-18 12:34PM EDT | 44.00 | 4.90 | 3.30 | 4.55 | 0.00 | - | 20 | 23 | 100.76% |
| XRT220121P00045000 | 2020-09-18 12:23PM EDT | 45.00 | 5.25 | 3.60 | 4.85 | 0.00 | - | 19 | 88 | 101.00% |
| XRT220121P00046000 | 2020-08-04 12:35PM EDT | 46.00 | 6.25 | 4.65 | 6.60 | 0.00 | - | 12 | 19 | 110.05% |
| XRT220121P00047000 | 2020-08-04 12:35PM EDT | 47.00 | 6.70 | 4.90 | 7.05 | 0.00 | - | 368 | 344 | 110.18% |
| XRT220121P00048000 | 2020-08-04 12:35PM EDT | 48.00 | 7.15 | 5.30 | 7.50 | 0.00 | - | 57 | 149 | 110.79% |
| XRT220121P00049000 | 2020-10-19 12:59PM EDT | 49.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT220121P00050000 | 2020-10-30 3:51PM EDT | 50.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT220121P00051000 | 2020-07-20 10:20AM EDT | 51.00 | 10.95 | 6.60 | 7.40 | 0.00 | - | 12 | 6 | 107.48% |
| XRT220121P00052000 | 2020-11-04 3:34PM EDT | 52.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XRT220121P00055000 | 2020-10-29 9:30AM EDT | 55.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XRT220121P00056000 | 2020-07-13 3:22PM EDT | 56.00 | 14.94 | 9.10 | 11.65 | 0.00 | - | 1 | 3 | 116.16% |
| XRT220121P00057000 | 2020-11-06 12:51PM EDT | 57.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XRT220121P00060000 | 2020-08-12 12:28PM EDT | 60.00 | 13.16 | 12.80 | 14.85 | 0.00 | - | 3 | 3 | 125.12% |
| XRT220121P00070000 | 2020-10-28 1:10PM EDT | 70.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XRT220121P00075000 | 2020-10-19 4:17PM EDT | 75.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
