Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,18-2,40 (-2,41%)
Börsenschluss: 1:00PM EST
97,17 -0,01 (-0,01%)
Nachbörse: 04:53PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220121C000150002021-11-10 6:54AM EST15.0071.5577.5085.050.00-20407.91%
XRT220121C000200002021-11-10 6:54AM EST20.0070.6573.0080.200.00--0346.83%
XRT220121C000250002021-11-10 6:54AM EST25.0032.0068.0075.050.00-665293.31%
XRT220121C000290002021-11-10 6:54AM EST29.0023.6569.9068.500.00-252200.78%
XRT220121C000300002021-08-25 4:24PM EST30.0061.1563.0067.500.00-99156.45%
XRT220121C000320002021-11-10 6:54AM EST32.0039.5066.9568.000.00-523227.54%
XRT220121C000330002021-11-10 6:54AM EST33.0022.4365.9067.050.00-165221.83%
XRT220121C000340002021-11-10 6:54AM EST34.0029.8864.9066.050.00-15216.26%
XRT220121C000350002021-11-22 11:53AM EST35.0066.7160.0064.500.00-12110.16%
XRT220121C000370002021-11-10 6:54AM EST37.0053.7061.9063.200.00-21202.59%
XRT220121C000380002021-11-10 6:54AM EST38.0059.0060.9062.200.00-50197.66%
XRT220121C000390002021-08-25 4:24PM EST39.0017.7753.7058.450.00-225120.31%
XRT220121C000400002021-11-10 6:54AM EST40.0052.9058.9060.200.00-14188.23%
XRT220121C000410002021-08-25 4:24PM EST41.0023.5151.7556.500.00-114117.58%
XRT220121C000420002021-10-19 8:55AM EST42.0051.0057.5061.350.00-12216.50%
XRT220121C000430002021-08-25 4:24PM EST43.0048.2550.0554.500.00-10111.62%
XRT220121C000440002021-11-10 6:54AM EST44.003.6154.9056.050.00-420169.24%
XRT220121C000450002021-10-19 8:49AM EST45.0048.0055.4558.150.00-10208.06%
XRT220121C000460002021-11-10 6:54AM EST46.0047.9552.9054.200.00-21162.74%
XRT220121C000470002021-11-10 6:54AM EST47.0046.8751.9053.050.00-11157.35%
XRT220121C000480002021-11-10 6:54AM EST48.0017.2050.9052.200.00-155155.05%
XRT220121C000490002021-11-10 6:54AM EST49.0045.9549.9051.050.00-1010149.85%
XRT220121C000500002021-11-10 6:54AM EST50.0041.7548.9050.050.00-205146.24%
XRT220121C000510002021-11-10 6:54AM EST51.0013.9847.9549.050.00-155143.16%
XRT220121C000520002021-11-10 6:54AM EST52.0042.9546.9048.050.00-10139.21%
XRT220121C000530002021-08-25 4:24PM EST53.0037.0539.8044.500.00-2585.74%
XRT220121C000540002021-11-10 6:54AM EST54.0038.0244.9043.400.00-313104.93%
XRT220121C000550002021-11-10 6:54AM EST55.0037.8043.9045.050.00-20129.13%
XRT220121C000560002021-11-10 6:54AM EST56.0040.0042.9041.500.00-10100.68%
XRT220121C000570002021-11-10 6:54AM EST57.0034.5541.9043.050.00-10122.71%
XRT220121C000580002021-08-25 4:24PM EST58.0037.0134.7539.500.00-1074.51%
XRT220121C000590002021-08-25 4:24PM EST59.009.7833.6038.250.00-2057.03%
XRT220121C000600002021-11-24 1:16PM EST60.0039.7234.8039.500.00-210113.84%
XRT220121C000610002021-08-25 4:24PM EST61.0011.9931.8036.300.00-1057.81%
XRT220121C000620002021-11-10 6:54AM EST62.0032.0736.3538.050.00-10103.25%
XRT220121C000630002021-08-25 4:24PM EST63.0036.9029.6034.150.00-100.00%
XRT220121C000640002021-09-14 9:00AM EST64.0028.2026.1030.000.00-790.00%
XRT220121C000650002021-11-09 1:17PM EST65.0037.4030.0034.650.00-11852.34%
XRT220121C000700002021-11-24 11:45AM EST70.0029.3625.3029.950.00-122754.25%
XRT220121C000750002021-11-24 10:32AM EST75.0024.4020.3025.000.00-415078.27%
XRT220121C000800002021-11-26 12:56PM EST80.0017.6215.6520.00-4.78-21.34%39365.19%
XRT220121C000810002021-11-19 11:10AM EST81.0022.1214.5019.300.00-11265.48%
XRT220121C000820002021-11-11 10:28AM EST82.0019.7213.8018.400.00-31763.77%
XRT220121C000830002021-08-25 4:24PM EST83.0015.4011.4015.550.00-24342.85%
XRT220121C000840002021-11-19 11:09AM EST84.0019.0911.8016.450.00-1658.94%
XRT220121C000850002021-11-24 11:32AM EST85.0014.8510.9015.500.00-624156.71%
XRT220121C000860002021-11-24 10:12AM EST86.0013.6010.2515.000.00-144158.22%
XRT220121C000870002021-11-23 2:54PM EST87.0014.509.4014.000.00-308455.46%
XRT220121C000880002021-11-11 10:28AM EST88.0014.188.3513.300.00-31855.05%
XRT220121C000890002021-11-26 11:42AM EST89.009.507.5012.10-1.96-17.10%101250.68%
XRT220121C000900002021-11-26 1:00PM EST90.009.306.8511.50-1.10-10.58%634250.88%
XRT220121C000910002021-11-23 2:50PM EST91.0010.906.0010.300.00-234446.51%
XRT220121C000920002021-11-19 12:47PM EST92.0011.305.5010.000.00-11948.63%
XRT220121C000930002021-11-26 10:53AM EST93.006.654.508.90-1.35-16.87%32644.89%
XRT220121C000940002021-11-23 1:44PM EST94.008.324.409.000.00-57249.39%
XRT220121C000950002021-11-26 12:36PM EST95.005.955.557.90-0.94-13.64%1537345.45%
XRT220121C000960002021-11-17 12:58PM EST96.008.052.657.400.00-316445.47%
XRT220121C000970002021-11-26 10:37AM EST97.004.402.006.55-2.30-34.33%275043.01%
XRT220121C000980002021-11-26 12:31PM EST98.004.151.516.10-1.06-20.35%422143.07%
XRT220121C000990002021-11-26 10:37AM EST99.003.331.055.50-1.07-24.32%543341.97%
XRT220121C001000002021-11-26 12:14PM EST100.003.173.155.45-0.93-22.68%7812,91644.37%
XRT220121C001010002021-11-26 11:18AM EST101.002.460.805.45-1.22-33.15%51846.99%
XRT220121C001020002021-11-26 12:14PM EST102.002.420.555.00-0.51-17.41%12746.45%
XRT220121C001030002021-11-26 12:09PM EST103.002.020.305.00-0.87-30.10%714948.83%
XRT220121C001040002021-11-24 4:00PM EST104.002.380.255.000.00-2251.12%
XRT220121C001050002021-11-26 1:00PM EST105.001.551.393.55-0.49-24.02%5453543.20%
XRT220121C001070002021-11-26 11:07AM EST107.001.030.104.80-0.48-31.79%11156.18%
XRT220121C001080002021-11-24 9:32AM EST108.001.310.004.800.00-5558.19%
XRT220121C001090002021-11-26 10:50AM EST109.000.820.053.00+0.82-11046.90%
XRT220121C001100002021-11-26 12:50PM EST110.000.700.130.80-0.24-25.53%913,27129.03%
XRT220121C001110002021-11-26 12:09PM EST111.000.580.054.80-0.15-20.55%3863.93%
XRT220121C001120002021-11-23 1:38PM EST112.000.760.004.800.00-1365.75%
XRT220121C001140002021-11-23 9:46AM EST114.001.040.004.80+1.04--150.39%
XRT220121C001150002021-11-24 9:32AM EST115.000.510.004.700.00-170751.50%
XRT220121C001200002021-11-24 10:10AM EST120.000.170.014.000.00-17255.44%
XRT220121C001250002021-11-16 3:11PM EST125.000.200.000.250.00-57836.91%
XRT220121C001300002021-11-23 9:53AM EST130.000.050.002.500.00-194259.11%
XRT220121C001350002021-11-09 10:35AM EST135.000.050.000.200.00-14043.95%
XRT220121C001400002021-08-30 11:12AM EST140.000.100.000.400.00-35653.96%
XRT220121C001450002021-11-23 9:30AM EST145.000.020.000.050.00-26842.58%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220121P000150002021-08-25 4:24PM EST15.000.050.000.150.00-25161200.00%
XRT220121P000200002021-08-25 4:24PM EST20.000.100.000.050.00-151150.00%
XRT220121P000250002021-08-25 4:24PM EST25.000.090.000.200.00-20640151.56%
XRT220121P000290002021-08-25 4:24PM EST29.000.570.060.280.00-112145.70%
XRT220121P000300002021-08-25 4:24PM EST30.000.040.000.070.00-1061116.41%
XRT220121P000310002021-08-25 4:24PM EST31.002.600.000.280.00-11134.38%
XRT220121P000320002021-08-25 4:24PM EST32.000.010.000.280.00-114130.86%
XRT220121P000340002021-08-25 4:24PM EST34.000.100.000.280.00-133124.22%
XRT220121P000350002021-08-25 4:24PM EST35.000.070.000.280.00-42,340120.90%
XRT220121P000360002021-08-25 4:24PM EST36.000.140.000.280.00-372,925117.77%
XRT220121P000370002021-08-25 4:24PM EST37.000.150.000.230.00-6136111.72%
XRT220121P000380002021-08-25 4:24PM EST38.000.100.000.290.00-467112.31%
XRT220121P000390002021-08-25 4:24PM EST39.000.700.000.290.00-201,214109.38%
XRT220121P000400002021-09-01 10:58AM EST40.000.090.000.230.00-50511103.13%
XRT220121P000410002021-10-07 1:39PM EST41.000.110.000.750.00-4590120.90%
XRT220121P000420002021-08-25 4:24PM EST42.000.160.000.190.00-212,17395.51%
XRT220121P000430002021-08-25 4:24PM EST43.000.500.000.310.00-226499.61%
XRT220121P000440002021-10-19 10:33AM EST44.000.050.000.270.00-65695.12%
XRT220121P000450002021-09-08 9:54AM EST45.000.140.000.260.00-124392.19%
XRT220121P000460002021-10-07 9:23AM EST46.000.140.000.290.00-105291.11%
XRT220121P000470002021-08-25 4:24PM EST47.000.280.000.330.00-1231790.43%
XRT220121P000480002021-08-24 8:30AM EST48.000.150.000.240.00-111783.98%
XRT220121P000490002021-10-28 10:57AM EST49.000.010.000.300.00-297684.57%
XRT220121P000500002021-11-26 11:12AM EST50.000.150.030.33-0.02-11.76%301,91784.57%
XRT220121P000510002021-10-11 1:12PM EST51.000.140.000.750.00-11093.16%
XRT220121P000520002021-08-25 4:24PM EST52.000.300.000.230.00-505774.80%
XRT220121P000530002021-08-25 4:24PM EST53.000.720.000.330.00-46976.86%
XRT220121P000540002021-08-25 4:24PM EST54.000.430.003.050.00-1027117.73%
XRT220121P000550002021-08-26 10:30AM EST55.000.200.000.440.00-214376.07%
XRT220121P000560002021-08-25 4:24PM EST56.000.570.000.260.00-12768.07%
XRT220121P000570002021-11-18 9:37AM EST57.000.010.020.390.00-27471.00%
XRT220121P000580002021-08-25 4:24PM EST58.000.550.040.420.00-101470.31%
XRT220121P000590002021-08-25 4:24PM EST59.000.520.060.440.00-193669.24%
XRT220121P000600002021-11-12 1:05PM EST60.000.120.000.690.00-830571.29%
XRT220121P000610002021-11-18 10:45AM EST61.000.050.004.800.00-16112.09%
XRT220121P000620002021-08-25 4:24PM EST62.004.100.020.530.00-26064.36%
XRT220121P000630002021-10-05 8:30AM EST63.000.600.000.750.00--1066.11%
XRT220121P000640002021-08-25 4:24PM EST64.000.600.040.600.00-115262.11%
XRT220121P000650002021-11-26 10:02AM EST65.000.190.050.650.00-12,83461.23%
XRT220121P000700002021-11-26 12:29PM EST70.000.320.170.37+0.17+113.33%214,09552.20%
XRT220121P000750002021-11-24 3:29PM EST75.000.270.205.000.00-310,27075.83%
XRT220121P000800002021-11-26 12:29PM EST80.000.820.103.10+0.40+95.24%516,47852.20%
XRT220121P000810002021-11-26 12:49PM EST81.000.940.054.80-0.16-14.55%2,1521558.72%
XRT220121P000820002021-11-19 12:08PM EST82.000.490.103.700.00-11650.90%
XRT220121P000830002021-10-06 10:31AM EST83.003.400.770.890.00-8337.04%
XRT220121P000840002021-11-22 9:46AM EST84.000.550.104.800.00-14351.51%
XRT220121P000850002021-11-26 10:50AM EST85.001.290.104.80+0.61+89.71%17,98169.06%
XRT220121P000860002021-11-24 11:38AM EST86.001.060.255.000.00-1054067.75%
XRT220121P000870002021-11-26 12:12PM EST87.001.901.305.00+0.66+53.23%4012,53850.00%
XRT220121P000880002021-11-24 2:09PM EST88.001.290.515.000.00-207061.87%
XRT220121P000890002021-11-26 10:52AM EST89.002.050.154.90+0.51+33.12%581158.17%
XRT220121P000900002021-11-26 11:48AM EST90.002.502.005.00+0.87+53.37%3512,07255.95%
XRT220121P000910002021-11-24 9:54AM EST91.002.050.355.000.00-334352.95%
XRT220121P000920002021-11-26 11:27AM EST92.003.140.705.45+1.10+53.92%38953.13%
XRT220121P000930002021-11-24 2:09PM EST93.002.310.555.250.00-4422848.61%
XRT220121P000940002021-11-26 12:57PM EST94.003.501.606.00+0.75+27.27%62550.64%
XRT220121P000950002021-11-26 12:32PM EST95.003.801.853.75+0.94+32.87%18759732.02%
XRT220121P000960002021-11-26 11:04AM EST96.004.602.006.80+2.32+101.75%18249.39%
XRT220121P000970002021-11-26 12:26PM EST97.004.762.506.70+1.66+53.55%4082,66045.22%
XRT220121P000980002021-11-26 11:40AM EST98.005.453.007.30+1.39+34.24%212,08945.61%
XRT220121P000990002021-11-26 12:27PM EST99.005.753.507.95+1.11+23.92%527046.17%
XRT220121P001000002021-11-26 12:51PM EST100.006.504.006.75+1.58+32.11%936934.22%
XRT220121P001010002021-11-24 11:42AM EST101.005.654.809.500.00-11148.54%
XRT220121P001020002021-11-23 3:59PM EST102.005.285.5510.000.00-4747.67%
XRT220121P001030002021-11-26 12:30PM EST103.007.906.1510.80+1.05+15.33%4548.71%
XRT220121P001050002021-11-24 9:37AM EST105.007.807.5011.650.00-113945.19%
XRT220121P001060002021-11-22 9:42AM EST106.007.208.0012.450.00-1245.84%
XRT220121P001070002021-11-23 12:14PM EST107.009.409.0013.85+9.40--250.73%
XRT220121P001080002021-11-23 9:33AM EST108.009.359.5013.800.00-123344.92%
XRT220121P001090002021-11-23 11:22AM EST109.0010.6810.5515.450.00-5451.66%
XRT220121P001100002021-11-26 12:30PM EST110.0013.5311.5015.85+1.72+14.56%241148.93%
XRT220121P001130002021-11-23 11:44AM EST113.0014.4014.3019.00+14.40--555.24%
XRT220121P001140002021-11-24 10:17AM EST114.0016.1515.0019.400.00-1351.95%
XRT220121P001150002021-11-24 9:54AM EST115.0017.1516.0020.500.00-19554.35%
XRT220121P001160002021-11-24 9:32AM EST116.0017.8517.0521.900.00-21459.23%
XRT220121P001180002021-11-19 10:00AM EST118.0016.3519.0023.250.00-2256.64%
XRT220121P001190002021-11-24 10:17AM EST119.0020.9020.0024.350.00-1258.97%
XRT220121P001200002021-11-18 12:45PM EST120.0017.2821.0025.400.00-505060.83%
XRT220121P001250002021-08-25 4:24PM EST125.0032.1029.0032.850.00--172.31%
XRT220121P001300002021-11-22 11:53AM EST130.0028.8730.7035.500.00-1274.72%