Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,42+0,17 (+0,18%)
Ab 1:19PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220121C000150002021-08-25 5:24PM EDT15.0071.5578.4580.700.00-20143.16%
XRT220121C000200002021-08-25 5:24PM EDT20.0070.6573.7075.900.00--0139.16%
XRT220121C000250002021-08-25 5:24PM EDT25.0032.0068.9070.700.00-665119.73%
XRT220121C000290002021-08-25 5:24PM EDT29.0023.6563.7567.350.00-25290.43%
XRT220121C000300002021-08-25 5:24PM EDT30.0061.1563.5565.950.00-99101.56%
XRT220121C000320002021-08-25 5:24PM EDT32.0039.5060.6564.200.00-52356.25%
XRT220121C000330002021-08-25 5:24PM EDT33.0022.4360.0062.800.00-165125.44%
XRT220121C000340002021-08-25 5:24PM EDT34.0029.8858.8062.050.00-1553.13%
XRT220121C000350002021-08-25 5:24PM EDT35.0061.6558.9560.700.00-2092.04%
XRT220121C000370002021-08-25 5:24PM EDT37.0053.7056.0059.100.00-2172.85%
XRT220121C000380002021-08-24 12:59PM EDT38.0059.0055.2557.850.00-5070.90%
XRT220121C000390002021-08-25 5:24PM EDT39.0017.7753.8057.000.00-225111.28%
XRT220121C000400002021-08-25 5:24PM EDT40.0052.9054.0055.150.00-1068.95%
XRT220121C000410002021-08-25 5:24PM EDT41.0023.5151.8055.000.00-114105.76%
XRT220121C000420002021-08-25 5:24PM EDT42.0034.0051.9053.600.00-1073.73%
XRT220121C000430002021-08-25 5:24PM EDT43.0048.2549.7553.250.00-1057.81%
XRT220121C000440002021-08-25 5:24PM EDT44.003.6149.1052.000.00-42060.25%
XRT220121C000450002021-08-25 5:24PM EDT45.0045.2948.2550.950.00-1061.62%
XRT220121C000460002021-09-17 9:30AM EDT46.0047.9547.9048.90+28.17+142.42%2071.05%
XRT220121C000470002021-08-25 5:24PM EDT47.0046.8747.2048.050.00-1059.47%
XRT220121C000480002021-08-25 5:24PM EDT48.0017.2045.3047.750.00-15552.34%
XRT220121C000490002021-08-25 5:24PM EDT49.0045.9544.0546.950.00-101085.55%
XRT220121C000500002021-08-25 5:24PM EDT50.0041.7543.8045.750.00-20560.21%
XRT220121C000510002021-08-25 5:24PM EDT51.0013.9842.0545.050.00-15582.62%
XRT220121C000520002021-08-25 5:24PM EDT52.0042.9541.0044.250.00-1051.76%
XRT220121C000530002021-08-25 5:24PM EDT53.0037.0540.0043.100.00-2579.05%
XRT220121C000540002021-08-25 5:24PM EDT54.0038.0239.1541.800.00-31372.90%
XRT220121C000550002021-08-25 5:24PM EDT55.0037.8038.0041.250.00-2076.81%
XRT220121C000560002021-08-25 5:24PM EDT56.0040.0037.6539.350.00-1062.38%
XRT220121C000570002021-09-14 9:30AM EDT57.0034.5536.0039.200.00-1472.17%
XRT220121C000580002021-08-25 5:24PM EDT58.0037.0135.0038.200.00-1070.22%
XRT220121C000590002021-08-25 5:24PM EDT59.009.7834.6036.700.00-2062.16%
XRT220121C000600002021-08-25 5:24PM EDT60.0034.6033.7535.200.00-1053.22%
XRT220121C000610002021-08-25 5:24PM EDT61.0011.9932.9534.450.00-1055.32%
XRT220121C000620002021-08-25 5:24PM EDT62.0032.0732.2033.050.00-1047.61%
XRT220121C000630002021-08-25 5:24PM EDT63.0036.9030.6532.900.00-1057.54%
XRT220121C000640002021-09-14 10:00AM EDT64.0028.2030.0531.150.00-71346.22%
XRT220121C000650002021-08-25 5:24PM EDT65.0033.3028.9030.500.00-1049.46%
XRT220121C000700002021-08-20 1:53PM EDT70.0024.6524.1525.600.00-122842.77%
XRT220121C000750002021-08-31 12:28PM EDT75.0021.2919.4020.550.00-115134.77%
XRT220121C000800002021-09-13 10:21AM EDT80.0013.8015.3516.200.00-109132.48%
XRT220121C000810002021-08-27 1:32PM EDT81.0016.7014.7514.950.00-31129.13%
XRT220121C000820002021-08-27 1:32PM EDT82.0015.9013.6514.200.00-31729.33%
XRT220121C000830002021-08-25 5:24PM EDT83.0015.4013.1513.800.00-24031.56%
XRT220121C000840002021-08-25 5:24PM EDT84.0013.8512.4012.600.00-1028.66%
XRT220121C000850002021-08-19 9:30AM EDT85.0011.0211.1011.750.00-526827.88%
XRT220121C000860002021-08-25 5:24PM EDT86.0013.0010.5511.400.00-2029.81%
XRT220121C000870002021-08-18 3:28PM EDT87.0010.209.8510.300.00-12727.48%
XRT220121C000880002021-08-25 10:05AM EDT88.0011.809.359.600.00-11527.22%
XRT220121C000890002021-09-09 3:53PM EDT89.008.858.409.250.00-21028.60%
XRT220121C000900002021-09-16 10:28AM EDT90.007.758.008.250.00-130326.62%
XRT220121C000910002021-08-18 3:57PM EDT91.007.607.057.800.00-21227.22%
XRT220121C000920002021-09-17 9:57AM EDT92.007.156.857.05+0.55+8.33%12726.28%
XRT220121C000930002021-08-26 11:00AM EDT93.007.126.006.450.00-12325.92%
XRT220121C000940002021-09-17 9:30AM EDT94.005.855.605.90+0.05+0.86%28125.67%
XRT220121C000950002021-09-16 1:37PM EDT95.005.205.205.400.00-6324125.53%
XRT220121C000960002021-08-31 10:16AM EDT96.005.704.604.900.00-212825.26%
XRT220121C000970002021-09-15 3:42PM EDT97.003.914.154.450.00-13225.09%
XRT220121C000980002021-09-14 10:25AM EDT98.002.993.904.050.00-114925.03%
XRT220121C000990002021-09-15 1:38PM EDT99.003.103.503.700.00-51557325.06%
XRT220121C001000002021-09-13 10:54AM EDT100.002.643.203.350.00-110624.99%
XRT220121C001050002021-09-15 3:24PM EDT105.001.561.841.950.00-122124.59%
XRT220121C001100002021-09-14 3:52PM EDT110.000.690.991.100.00-108124.51%
XRT220121C001150002021-08-27 1:57PM EDT115.000.920.470.780.00-26426.29%
XRT220121C001200002021-08-27 11:36AM EDT120.000.540.130.720.00-23929.59%
XRT220121C001250002021-08-25 5:24PM EDT125.000.600.060.360.00-13028.52%
XRT220121C001300002021-08-25 5:24PM EDT130.000.640.040.410.00-2032.37%
XRT220121C001350002021-08-17 9:30AM EDT135.000.390.000.260.00-1032.47%
XRT220121C001400002021-08-30 12:12PM EDT140.000.100.000.170.00-35632.76%
XRT220121C001450002021-08-31 12:56PM EDT145.000.090.000.220.00-101836.57%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220121P000150002021-08-25 5:24PM EDT15.000.050.000.070.00-250119.53%
XRT220121P000200002021-08-25 5:24PM EDT20.000.100.000.050.00-1096.88%
XRT220121P000250002021-08-25 5:24PM EDT25.000.090.000.070.00-20086.72%
XRT220121P000290002021-08-25 5:24PM EDT29.000.570.060.130.00-1086.91%
XRT220121P000300002021-08-25 5:24PM EDT30.000.040.000.070.00-10075.00%
XRT220121P000310002021-08-25 5:24PM EDT31.002.600.000.490.00-1094.24%
XRT220121P000320002021-08-25 5:24PM EDT32.000.010.000.290.00-1084.77%
XRT220121P000340002021-08-25 5:24PM EDT34.000.100.000.100.00-1069.92%
XRT220121P000350002021-08-25 5:24PM EDT35.000.070.000.150.00-4071.48%
XRT220121P000360002021-08-25 5:24PM EDT36.000.140.000.100.00-37066.41%
XRT220121P000370002021-08-25 5:24PM EDT37.000.150.000.170.00-6068.95%
XRT220121P000380002021-08-25 5:24PM EDT38.000.100.000.120.00-4064.06%
XRT220121P000390002021-08-25 5:24PM EDT39.000.700.000.180.00-20065.82%
XRT220121P000400002021-09-01 11:58AM EDT40.000.090.000.130.00-5051161.33%
XRT220121P000410002021-08-25 5:24PM EDT41.000.170.000.200.00-21063.18%
XRT220121P000420002021-08-25 5:24PM EDT42.000.160.000.130.00-21058.20%
XRT220121P000430002021-08-25 5:24PM EDT43.000.500.000.210.00-2060.16%
XRT220121P000440002021-08-25 5:24PM EDT44.000.210.000.200.00-6058.20%
XRT220121P000450002021-09-08 10:54AM EDT45.000.140.000.190.00-124356.25%
XRT220121P000460002021-08-30 2:40PM EDT46.000.070.000.220.00-105255.86%
XRT220121P000470002021-08-25 5:24PM EDT47.000.280.000.160.00-12051.95%
XRT220121P000480002021-08-24 9:30AM EDT48.000.150.000.230.00-111753.13%
XRT220121P000490002021-08-16 12:00PM EDT49.000.230.000.240.00-1051.95%
XRT220121P000500002021-08-25 5:24PM EDT50.000.330.060.250.00-2052.54%
XRT220121P000510002021-08-25 1:45PM EDT51.000.120.000.360.00-21052.25%
XRT220121P000520002021-08-25 5:24PM EDT52.000.300.000.260.00-50053.91%
XRT220121P000530002021-08-25 5:24PM EDT53.000.720.000.250.00-4052.05%
XRT220121P000540002021-08-25 5:24PM EDT54.000.430.020.230.00-10049.85%
XRT220121P000550002021-08-26 11:30AM EDT55.000.200.000.280.00-214350.10%
XRT220121P000560002021-08-25 5:24PM EDT56.000.570.050.350.00-1050.68%
XRT220121P000570002021-08-17 12:47PM EDT57.000.430.060.330.00-2048.63%
XRT220121P000580002021-08-25 5:24PM EDT58.000.550.080.360.00-10047.95%
XRT220121P000590002021-08-25 5:24PM EDT59.000.520.100.380.00-19047.02%
XRT220121P000600002021-08-19 10:39AM EDT60.000.690.230.450.00-129747.17%
XRT220121P000610002021-08-25 5:24PM EDT61.001.530.110.640.00-4049.32%
XRT220121P000620002021-08-25 5:24PM EDT62.004.100.190.470.00-2044.68%
XRT220121P000640002021-08-25 5:24PM EDT64.000.600.250.530.00-1042.97%
XRT220121P000650002021-09-09 11:39AM EDT65.000.380.170.520.00-142941.36%
XRT220121P000700002021-09-08 10:16AM EDT70.000.770.570.770.00-147838.06%
XRT220121P000750002021-09-16 11:06AM EDT75.001.150.881.040.00-1091333.91%
XRT220121P000800002021-09-14 1:38PM EDT80.001.991.561.680.00-536131.79%
XRT220121P000810002021-08-17 10:56AM EDT81.002.651.711.870.00-2031.54%
XRT220121P000820002021-09-16 2:38PM EDT82.002.031.672.200.00-11332.11%
XRT220121P000830002021-09-14 1:37PM EDT83.002.802.092.290.00-2531.02%
XRT220121P000850002021-09-17 11:44AM EDT85.002.662.532.67+0.01+0.38%16,62229.86%
XRT220121P000860002021-08-27 1:44PM EDT86.002.792.812.920.00-1048429.49%
XRT220121P000870002021-08-25 5:24PM EDT87.004.153.053.450.00-30030.51%
XRT220121P000880002021-09-14 3:47PM EDT88.004.573.403.500.00-104328.88%
XRT220121P000890002021-08-16 11:50AM EDT89.004.473.653.950.00-300029.21%
XRT220121P000900002021-09-17 9:59AM EDT90.004.204.054.20-0.10-2.33%21,51128.43%
XRT220121P000910002021-09-15 1:46PM EDT91.005.304.404.550.00-48648028.04%
XRT220121P000920002021-08-24 1:25PM EDT92.004.504.754.950.00-33627.77%
XRT220121P000930002021-09-14 3:47PM EDT93.006.695.255.600.00-107128.54%
XRT220121P000940002021-09-17 9:39AM EDT94.005.855.705.90+0.01+0.17%13927.59%
XRT220121P000950002021-09-09 12:07PM EDT95.006.286.206.450.00-112427.66%
XRT220121P000960002021-09-08 12:48PM EDT96.007.556.506.900.00-16927.16%
XRT220121P000970002021-08-18 1:46PM EDT97.008.707.057.600.00-216327.68%
XRT220121P000980002021-08-31 11:09AM EDT98.007.757.558.250.00-42727.87%
XRT220121P000990002021-09-13 9:35AM EDT99.009.658.258.950.00-124428.17%
XRT220121P001000002021-09-14 10:36AM EDT100.0011.258.909.700.00-423828.61%
XRT220121P001050002021-08-25 5:24PM EDT105.0012.7212.6013.050.00-1027.43%
XRT220121P001100002021-08-25 5:24PM EDT110.0019.5516.7517.400.00--029.33%
XRT220121P001150002021-09-03 10:43AM EDT115.0020.8020.1022.650.00-1235.83%
XRT220121P001200002021-08-25 5:24PM EDT120.0028.8025.2527.050.00-3036.11%
XRT220121P001250002021-08-25 5:24PM EDT125.0032.1029.7032.600.00--044.19%
XRT220121P001300002021-08-18 3:00PM EDT130.0037.1035.0036.750.00-2241.16%