Deutsche Märkte geschlossen
DAX
15.215,00-19,16(-0,13%)Euro Stoxx 50
3.961,90-16,94(-0,43%)Dow Jones 30
33.766,76-33,84(-0,10%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,19-0,02 (-0,02%)
Ab 12:00PM EDT. Markt geöffnet.
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220121C00015000 | 2021-01-28 1:00PM EDT | 15.00 | 71.55 | 62.00 | 67.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT220121C00020000 | 2021-01-28 10:39AM EDT | 20.00 | 70.65 | 57.00 | 62.00 | 0.00 | - | - | 0 | 0.00% |
| XRT220121C00025000 | 2020-11-18 10:40AM EDT | 25.00 | 32.00 | 36.00 | 40.50 | 0.00 | - | 6 | 65 | 0.00% |
| XRT220121C00029000 | 2020-09-15 10:05AM EDT | 29.00 | 23.65 | 25.00 | 26.25 | 0.00 | - | 2 | 52 | 0.00% |
| XRT220121C00030000 | 2021-03-16 12:20PM EDT | 30.00 | 61.15 | 59.90 | 64.05 | 0.00 | - | 9 | 9 | 96.63% |
| XRT220121C00032000 | 2021-01-12 1:12PM EDT | 32.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| XRT220121C00033000 | 2020-11-10 10:31AM EDT | 33.00 | 22.43 | 27.00 | 32.00 | 0.00 | - | 1 | 65 | 0.00% |
| XRT220121C00034000 | 2020-12-18 10:48AM EDT | 34.00 | 29.88 | 35.50 | 40.50 | 0.00 | - | 1 | 5 | 0.00% |
| XRT220121C00035000 | 2021-02-18 1:26PM EDT | 35.00 | 42.73 | 50.15 | 60.00 | 0.00 | - | 2 | 42 | 95.39% |
| XRT220121C00037000 | 2021-01-28 10:39AM EDT | 37.00 | 53.70 | 40.00 | 45.00 | 0.00 | - | 2 | 1 | 0.00% |
| XRT220121C00038000 | 2021-01-27 11:54AM EDT | 38.00 | 54.20 | 39.00 | 44.00 | 0.00 | - | 2 | 12 | 0.00% |
| XRT220121C00039000 | 2020-11-17 10:53AM EDT | 39.00 | 17.77 | 22.35 | 24.05 | 0.00 | - | 2 | 25 | 0.00% |
| XRT220121C00040000 | 2021-02-02 11:20AM EDT | 40.00 | 36.45 | 39.05 | 43.95 | 0.00 | - | 2 | 0 | 0.00% |
| XRT220121C00041000 | 2020-12-18 2:38PM EDT | 41.00 | 23.51 | 29.00 | 34.00 | 0.00 | - | 1 | 14 | 0.00% |
| XRT220121C00042000 | 2021-02-02 4:44PM EDT | 42.00 | 34.00 | 37.05 | 41.95 | 0.00 | - | 1 | 113 | 0.00% |
| XRT220121C00043000 | 2021-03-19 10:17AM EDT | 43.00 | 48.25 | 46.95 | 51.05 | 0.00 | - | 1 | 0 | 68.80% |
| XRT220121C00044000 | 2020-07-09 5:02PM EDT | 44.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| XRT220121C00045000 | 2021-03-16 12:20PM EDT | 45.00 | 46.40 | 44.95 | 49.10 | 0.00 | - | 1 | 4 | 65.82% |
| XRT220121C00046000 | 2020-12-22 12:03PM EDT | 46.00 | 19.78 | 26.50 | 29.55 | 0.00 | - | 1 | 55 | 0.00% |
| XRT220121C00047000 | 2021-02-24 4:29PM EDT | 47.00 | 32.60 | 39.50 | 44.50 | 0.00 | - | 1 | 108 | 0.00% |
| XRT220121C00048000 | 2020-12-21 3:52PM EDT | 48.00 | 17.20 | 24.70 | 27.90 | 0.00 | - | 1 | 55 | 0.00% |
| XRT220121C00049000 | 2020-12-14 4:18PM EDT | 49.00 | 14.56 | 22.35 | 25.65 | 0.00 | - | 1 | 28 | 0.00% |
| XRT220121C00050000 | 2021-01-28 10:35AM EDT | 50.00 | 38.00 | 27.00 | 32.00 | 0.00 | - | 20 | 23 | 0.00% |
| XRT220121C00051000 | 2020-12-04 3:12PM EDT | 51.00 | 13.98 | 15.10 | 16.70 | 0.00 | - | 1 | 55 | 0.00% |
| XRT220121C00052000 | 2021-03-04 3:00PM EDT | 52.00 | 42.95 | 35.00 | 40.00 | 0.00 | - | 1 | 635 | 0.00% |
| XRT220121C00053000 | 2021-03-22 11:44AM EDT | 53.00 | 37.05 | 37.00 | 41.15 | 0.00 | - | 2 | 5 | 53.72% |
| XRT220121C00054000 | 2021-03-26 12:56PM EDT | 54.00 | 36.45 | 35.95 | 40.15 | 0.00 | - | 1 | 14 | 52.27% |
| XRT220121C00055000 | 2021-03-10 4:53PM EDT | 55.00 | 37.80 | 35.00 | 39.80 | 0.00 | - | 2 | 632 | 55.73% |
| XRT220121C00056000 | 2021-03-26 12:56PM EDT | 56.00 | 34.50 | 34.25 | 38.05 | 0.00 | - | 1 | 508 | 48.68% |
| XRT220121C00057000 | 2020-11-24 1:43PM EDT | 57.00 | 9.15 | 9.50 | 14.30 | 0.00 | - | 1 | 5 | 0.00% |
| XRT220121C00058000 | 2021-02-09 2:51PM EDT | 58.00 | 23.35 | 32.50 | 37.50 | 0.00 | - | 1 | 2 | 55.84% |
| XRT220121C00059000 | 2021-01-04 3:50PM EDT | 59.00 | 9.78 | 18.20 | 23.00 | 0.00 | - | 2 | 3 | 0.00% |
| XRT220121C00060000 | 2021-02-22 10:47AM EDT | 60.00 | 19.95 | 24.60 | 29.00 | 0.00 | - | 10 | 82 | 0.00% |
| XRT220121C00061000 | 2021-01-08 11:49AM EDT | 61.00 | 11.99 | 17.50 | 22.50 | 0.00 | - | 1 | 5 | 0.00% |
| XRT220121C00062000 | 2021-02-09 2:53PM EDT | 62.00 | 20.30 | 29.00 | 34.00 | 0.00 | - | 4 | 8 | 52.76% |
| XRT220121C00063000 | 2021-02-25 10:33AM EDT | 63.00 | 22.63 | 24.50 | 29.50 | 0.00 | - | 1 | 2 | 25.27% |
| XRT220121C00064000 | 2021-02-02 10:45AM EDT | 64.00 | 16.65 | 19.40 | 22.05 | 0.00 | - | 12 | 14 | 0.00% |
| XRT220121C00065000 | 2021-03-12 1:27PM EDT | 65.00 | 32.02 | 25.30 | 30.00 | 0.00 | - | 4 | 179 | 42.94% |
| XRT220121C00070000 | 2021-03-04 2:53PM EDT | 70.00 | 25.65 | 19.60 | 24.00 | 0.00 | - | 1 | 235 | 31.01% |
| XRT220121C00075000 | 2021-03-22 1:18PM EDT | 75.00 | 18.75 | 18.70 | 20.05 | 0.00 | - | 1 | 90 | 30.55% |
| XRT220121C00080000 | 2021-04-09 1:11PM EDT | 80.00 | 15.30 | 14.75 | 16.00 | 0.00 | - | 21 | 114 | 28.31% |
| XRT220121C00081000 | 2021-02-25 12:16PM EDT | 81.00 | 11.00 | 11.00 | 16.00 | 0.00 | - | 1 | 6 | 30.79% |
| XRT220121C00082000 | 2021-03-03 1:35PM EDT | 82.00 | 9.65 | 10.50 | 15.30 | 0.00 | - | 10 | 10 | 30.51% |
| XRT220121C00084000 | 2021-02-04 3:42PM EDT | 84.00 | 5.40 | 6.60 | 11.50 | 0.00 | - | - | 3 | 21.33% |
| XRT220121C00085000 | 2021-03-30 12:14PM EDT | 85.00 | 10.26 | 12.10 | 12.50 | 0.00 | - | 1 | 222 | 27.03% |
| XRT220121C00086000 | 2021-04-08 10:12AM EDT | 86.00 | 9.90 | 11.05 | 11.95 | 0.00 | - | 2 | 438 | 27.12% |
| XRT220121C00087000 | 2021-04-09 3:44PM EDT | 87.00 | 11.00 | 10.15 | 11.35 | 0.00 | - | 8 | 24 | 26.98% |
| XRT220121C00088000 | 2021-04-06 3:21PM EDT | 88.00 | 10.35 | 9.90 | 10.80 | 0.00 | - | 5 | 5 | 26.95% |
| XRT220121C00090000 | 2021-04-09 2:23PM EDT | 90.00 | 9.25 | 8.85 | 9.75 | 0.00 | - | 1 | 196 | 26.87% |
| XRT220121C00091000 | 2021-03-18 3:25PM EDT | 91.00 | 10.50 | 7.90 | 9.55 | 0.00 | - | 5 | 5 | 27.75% |
| XRT220121C00092000 | 2021-04-05 10:35AM EDT | 92.00 | 8.85 | 7.90 | 8.75 | 0.00 | - | 6 | 17 | 26.71% |
| XRT220121C00093000 | 2021-04-08 3:25PM EDT | 93.00 | 7.45 | 7.40 | 8.30 | 0.00 | - | 1 | 0 | 26.70% |
| XRT220121C00094000 | 2021-04-07 11:50AM EDT | 94.00 | 7.10 | 6.75 | 7.90 | 0.00 | - | 9 | 12 | 26.80% |
| XRT220121C00095000 | 2021-04-08 2:18PM EDT | 95.00 | 6.63 | 6.60 | 7.50 | 0.00 | - | 1 | 129 | 26.83% |
| XRT220121C00096000 | 2021-03-22 12:13PM EDT | 96.00 | 6.50 | 6.35 | 7.10 | -1.20 | -15.58% | 1 | 3 | 26.81% |
| XRT220121C00097000 | 2021-03-10 2:07PM EDT | 97.00 | 9.27 | 4.05 | 8.90 | 0.00 | - | 75 | 25 | 33.53% |
| XRT220121C00098000 | 2021-04-06 12:37PM EDT | 98.00 | 5.95 | 5.00 | 6.90 | 0.00 | - | 1 | 2 | 28.49% |
| XRT220121C00099000 | 2021-03-17 10:14AM EDT | 99.00 | 8.00 | 5.55 | 6.40 | 0.00 | - | - | 1 | 28.02% |
| XRT220121C00100000 | 2021-04-06 11:27AM EDT | 100.00 | 5.22 | 5.00 | 5.85 | 0.00 | - | 1 | 22 | 27.33% |
| XRT220121C00105000 | 2021-03-17 10:35AM EDT | 105.00 | 6.45 | 2.94 | 4.60 | 0.00 | - | 5 | 12 | 27.98% |
| XRT220121C00110000 | 2021-04-08 9:46AM EDT | 110.00 | 2.55 | 2.32 | 3.35 | 0.00 | - | 40 | 77 | 27.58% |
| XRT220121C00115000 | 2021-04-08 1:52PM EDT | 115.00 | 2.10 | 1.56 | 2.57 | 0.00 | - | 1 | 8 | 27.97% |
| XRT220121C00120000 | 2021-04-05 12:42PM EDT | 120.00 | 1.80 | 0.93 | 1.89 | -0.34 | -15.89% | 1 | 149 | 27.94% |
| XRT220121C00125000 | 2021-03-19 3:55PM EDT | 125.00 | 2.05 | 0.62 | 1.92 | 0.00 | - | 4 | 6 | 30.80% |
| XRT220121C00130000 | 2021-03-11 12:07PM EDT | 130.00 | 3.60 | 0.06 | 1.55 | 0.00 | - | 2 | 6 | 31.32% |
| XRT220121C00135000 | 2021-03-09 10:40AM EDT | 135.00 | 1.64 | 0.00 | 2.25 | 0.00 | - | 1 | 27 | 37.39% |
| XRT220121C00140000 | 2021-04-09 9:33AM EDT | 140.00 | 0.95 | 0.36 | 2.25 | 0.00 | - | 9 | 50 | 39.67% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220121P00015000 | 2021-03-25 3:41PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 33 | 142 | 85.94% |
| XRT220121P00020000 | 2021-03-10 3:52PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| XRT220121P00025000 | 2021-03-22 12:50PM EDT | 25.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 20 | 640 | 64.45% |
| XRT220121P00029000 | 2020-11-16 4:20PM EDT | 29.00 | 0.57 | 0.06 | 0.82 | 0.00 | - | 1 | 13 | 72.27% |
| XRT220121P00030000 | 2021-03-30 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 66 | 51.17% |
| XRT220121P00031000 | 2020-07-10 12:00PM EDT | 31.00 | 2.60 | 0.00 | 3.45 | 0.00 | - | 1 | 1 | 92.19% |
| XRT220121P00032000 | 2020-11-16 4:20PM EDT | 32.00 | 0.70 | 0.20 | 1.08 | 0.00 | - | 2 | 15 | 71.44% |
| XRT220121P00034000 | 2021-02-26 10:30AM EDT | 34.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 33 | 74.46% |
| XRT220121P00035000 | 2021-02-17 3:13PM EDT | 35.00 | 0.20 | 0.00 | 0.41 | 0.00 | - | 2 | 2,341 | 53.91% |
| XRT220121P00036000 | 2021-03-25 3:37PM EDT | 36.00 | 0.14 | 0.00 | 0.56 | 0.00 | - | 37 | 2,925 | 55.13% |
| XRT220121P00037000 | 2021-03-25 3:09PM EDT | 37.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 6 | 136 | 55.76% |
| XRT220121P00038000 | 2021-03-25 2:46PM EDT | 38.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 28 | 71 | 51.27% |
| XRT220121P00039000 | 2021-02-01 12:16PM EDT | 39.00 | 0.70 | 0.00 | 1.72 | 0.00 | - | 20 | 1,244 | 63.06% |
| XRT220121P00040000 | 2021-03-18 3:44PM EDT | 40.00 | 0.35 | 0.03 | 0.33 | 0.00 | - | 2 | 476 | 50.88% |
| XRT220121P00041000 | 2021-02-08 1:17PM EDT | 41.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 596 | 58.06% |
| XRT220121P00042000 | 2021-04-05 11:05AM EDT | 42.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 2,207 | 47.36% |
| XRT220121P00043000 | 2021-02-08 1:36PM EDT | 43.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 264 | 75.05% |
| XRT220121P00044000 | 2021-02-03 10:49AM EDT | 44.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 2 | 57 | 58.81% |
| XRT220121P00045000 | 2021-04-07 11:32AM EDT | 45.00 | 0.25 | 0.20 | 0.87 | 0.00 | - | 1 | 0 | 53.91% |
| XRT220121P00046000 | 2021-02-18 12:02PM EDT | 46.00 | 0.75 | 0.00 | 0.83 | 0.00 | - | 10 | 71 | 51.93% |
| XRT220121P00047000 | 2021-03-22 1:51PM EDT | 47.00 | 0.28 | 0.00 | 0.56 | 0.00 | - | 12 | 317 | 46.44% |
| XRT220121P00048000 | 2021-03-26 9:30AM EDT | 48.00 | 0.40 | 0.08 | 0.40 | 0.00 | - | 1 | 121 | 42.29% |
| XRT220121P00049000 | 2021-04-01 11:03AM EDT | 49.00 | 0.36 | 0.10 | 0.42 | 0.00 | - | 2 | 975 | 41.50% |
| XRT220121P00050000 | 2021-03-19 1:12PM EDT | 50.00 | 0.63 | 0.14 | 0.46 | 0.00 | - | 2 | 0 | 41.07% |
| XRT220121P00051000 | 2021-03-24 11:37AM EDT | 51.00 | 0.40 | 0.07 | 0.49 | 0.00 | - | 2 | 7 | 40.43% |
| XRT220121P00052000 | 2021-02-02 10:48AM EDT | 52.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT220121P00053000 | 2021-02-02 10:48AM EDT | 53.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 12.50% |
| XRT220121P00054000 | 2021-02-24 4:01PM EDT | 54.00 | 1.52 | 0.00 | 2.38 | 0.00 | - | 2 | 16 | 55.57% |
| XRT220121P00055000 | 2021-04-08 10:45AM EDT | 55.00 | 0.51 | 0.00 | 2.25 | 0.00 | - | 1 | 203 | 53.13% |
| XRT220121P00056000 | 2021-02-17 4:56PM EDT | 56.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 6 | 25 | 53.49% |
| XRT220121P00057000 | 2021-04-08 10:45AM EDT | 57.00 | 0.66 | 0.11 | 2.00 | 0.00 | - | 1 | 75 | 48.43% |
| XRT220121P00058000 | 2021-01-07 2:57PM EDT | 58.00 | 4.25 | 1.39 | 3.95 | 0.00 | - | 3 | 4 | 51.75% |
| XRT220121P00059000 | 2021-01-26 1:46PM EDT | 59.00 | 3.54 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 64.05% |
| XRT220121P00060000 | 2021-04-12 10:23AM EDT | 60.00 | 0.90 | 0.48 | 0.96 | -0.25 | -21.74% | 11 | 317 | 36.01% |
| XRT220121P00061000 | 2021-02-04 10:47AM EDT | 61.00 | 3.65 | 0.57 | 5.00 | 0.00 | - | 1 | 4 | 60.75% |
| XRT220121P00062000 | 2021-02-04 10:47AM EDT | 62.00 | 4.10 | 0.90 | 5.50 | 0.00 | - | 2 | 60 | 61.71% |
| XRT220121P00064000 | 2021-02-24 2:27PM EDT | 64.00 | 3.50 | 0.05 | 5.00 | 0.00 | - | 1 | 151 | 55.98% |
| XRT220121P00065000 | 2021-03-25 3:50PM EDT | 65.00 | 2.05 | 0.91 | 1.68 | 0.00 | - | 1 | 361 | 36.00% |
| XRT220121P00070000 | 2021-03-26 10:06AM EDT | 70.00 | 3.00 | 1.49 | 2.43 | 0.00 | - | 1 | 469 | 34.52% |
| XRT220121P00075000 | 2021-04-05 11:02AM EDT | 75.00 | 2.39 | 2.48 | 3.20 | -0.81 | -25.31% | 1 | 984 | 32.12% |
| XRT220121P00080000 | 2021-04-09 11:31AM EDT | 80.00 | 4.12 | 2.57 | 4.60 | 0.00 | - | 1 | 111 | 31.37% |
| XRT220121P00081000 | 2021-03-23 11:38AM EDT | 81.00 | 6.40 | 0.91 | 5.75 | 0.00 | - | 1 | 0 | 34.26% |
| XRT220121P00082000 | 2021-02-08 11:24AM EDT | 82.00 | 11.70 | 6.35 | 8.25 | 0.00 | - | 35 | 2 | 41.65% |
| XRT220121P00083000 | 2021-02-03 11:44AM EDT | 83.00 | 13.40 | 9.00 | 14.00 | 0.00 | - | 1 | 0 | 51.23% |
| XRT220121P00085000 | 2021-03-29 12:06PM EDT | 85.00 | 8.65 | 5.20 | 6.40 | 0.00 | - | 1 | 66 | 30.76% |
| XRT220121P00086000 | 2021-03-19 10:12AM EDT | 86.00 | 9.70 | 6.05 | 7.50 | 0.00 | - | 5 | 0 | 32.94% |
| XRT220121P00088000 | 2021-03-25 9:30AM EDT | 88.00 | 12.40 | 6.45 | 7.90 | 0.00 | - | 5 | 8 | 31.14% |
| XRT220121P00089000 | 2021-04-06 1:47PM EDT | 89.00 | 8.38 | 6.95 | 8.45 | 0.00 | - | 4 | 0 | 31.31% |
| XRT220121P00090000 | 2021-04-06 1:47PM EDT | 90.00 | 8.92 | 7.35 | 8.95 | 0.00 | - | 4 | 497 | 31.28% |
| XRT220121P00091000 | 2021-04-01 2:03PM EDT | 91.00 | 10.40 | 8.05 | 8.85 | 0.00 | - | 63 | 63 | 29.31% |
| XRT220121P00093000 | 2021-03-15 12:01AM EDT | 93.00 | 13.55 | 9.15 | 9.85 | 0.00 | - | - | 0 | 29.01% |
| XRT220121P00094000 | 2021-02-04 1:15PM EDT | 94.00 | 20.13 | 16.00 | 20.80 | 0.00 | - | 1 | 1 | 53.78% |
| XRT220121P00095000 | 2021-04-01 11:07AM EDT | 95.00 | 12.88 | 10.35 | 11.10 | 0.00 | - | 17 | 112 | 29.28% |
| XRT220121P00097000 | 2021-03-10 2:07PM EDT | 97.00 | 16.46 | 9.55 | 14.30 | 0.00 | - | 75 | 25 | 35.36% |
| XRT220121P00099000 | 2021-03-18 2:27PM EDT | 99.00 | 16.10 | 12.45 | 13.50 | 0.00 | - | 1 | 0 | 28.94% |
| XRT220121P00100000 | 2021-04-06 11:59AM EDT | 100.00 | 15.00 | 13.40 | 14.80 | 0.00 | - | 1 | 232 | 30.93% |
| XRT220121P00105000 | 2021-03-24 1:26PM EDT | 105.00 | 22.96 | 17.40 | 18.55 | 0.00 | - | 4 | 6 | 31.75% |
| XRT220121P00115000 | 2021-02-02 10:49AM EDT | 115.00 | 40.00 | 34.60 | 38.00 | 0.00 | - | 1 | 0 | 64.47% |
| XRT220121P00120000 | 2021-02-02 11:27AM EDT | 120.00 | 45.00 | 39.55 | 43.00 | 0.00 | - | 3 | 0 | 68.11% |
| XRT220121P00130000 | 2021-01-29 4:58PM EDT | 130.00 | 47.80 | 45.60 | 50.50 | 0.00 | - | 2 | 2 | 64.50% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
