Deutsche Märkte geschlossen

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.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220121C000150002021-01-28 1:00PM EDT15.0071.5562.0067.000.00-200.00%
XRT220121C000200002021-01-28 10:39AM EDT20.0070.6557.0062.000.00--00.00%
XRT220121C000250002020-11-18 10:40AM EDT25.0032.0036.0040.500.00-6650.00%
XRT220121C000290002020-09-15 10:05AM EDT29.0023.6525.0026.250.00-2520.00%
XRT220121C000300002021-03-16 12:20PM EDT30.0061.1559.9064.050.00-9996.63%
XRT220121C000320002021-01-12 1:12PM EDT32.0039.500.000.000.00-5230.00%
XRT220121C000330002020-11-10 10:31AM EDT33.0022.4327.0032.000.00-1650.00%
XRT220121C000340002020-12-18 10:48AM EDT34.0029.8835.5040.500.00-150.00%
XRT220121C000350002021-02-18 1:26PM EDT35.0042.7350.1560.000.00-24295.39%
XRT220121C000370002021-01-28 10:39AM EDT37.0053.7040.0045.000.00-210.00%
XRT220121C000380002021-01-27 11:54AM EDT38.0054.2039.0044.000.00-2120.00%
XRT220121C000390002020-11-17 10:53AM EDT39.0017.7722.3524.050.00-2250.00%
XRT220121C000400002021-02-02 11:20AM EDT40.0036.4539.0543.950.00-200.00%
XRT220121C000410002020-12-18 2:38PM EDT41.0023.5129.0034.000.00-1140.00%
XRT220121C000420002021-02-02 4:44PM EDT42.0034.0037.0541.950.00-11130.00%
XRT220121C000430002021-03-19 10:17AM EDT43.0048.2546.9551.050.00-1068.80%
XRT220121C000440002020-07-09 5:02PM EDT44.003.610.000.000.00-4200.00%
XRT220121C000450002021-03-16 12:20PM EDT45.0046.4044.9549.100.00-1465.82%
XRT220121C000460002020-12-22 12:03PM EDT46.0019.7826.5029.550.00-1550.00%
XRT220121C000470002021-02-24 4:29PM EDT47.0032.6039.5044.500.00-11080.00%
XRT220121C000480002020-12-21 3:52PM EDT48.0017.2024.7027.900.00-1550.00%
XRT220121C000490002020-12-14 4:18PM EDT49.0014.5622.3525.650.00-1280.00%
XRT220121C000500002021-01-28 10:35AM EDT50.0038.0027.0032.000.00-20230.00%
XRT220121C000510002020-12-04 3:12PM EDT51.0013.9815.1016.700.00-1550.00%
XRT220121C000520002021-03-04 3:00PM EDT52.0042.9535.0040.000.00-16350.00%
XRT220121C000530002021-03-22 11:44AM EDT53.0037.0537.0041.150.00-2553.72%
XRT220121C000540002021-03-26 12:56PM EDT54.0036.4535.9540.150.00-11452.27%
XRT220121C000550002021-03-10 4:53PM EDT55.0037.8035.0039.800.00-263255.73%
XRT220121C000560002021-03-26 12:56PM EDT56.0034.5034.2538.050.00-150848.68%
XRT220121C000570002020-11-24 1:43PM EDT57.009.159.5014.300.00-150.00%
XRT220121C000580002021-02-09 2:51PM EDT58.0023.3532.5037.500.00-1255.84%
XRT220121C000590002021-01-04 3:50PM EDT59.009.7818.2023.000.00-230.00%
XRT220121C000600002021-02-22 10:47AM EDT60.0019.9524.6029.000.00-10820.00%
XRT220121C000610002021-01-08 11:49AM EDT61.0011.9917.5022.500.00-150.00%
XRT220121C000620002021-02-09 2:53PM EDT62.0020.3029.0034.000.00-4852.76%
XRT220121C000630002021-02-25 10:33AM EDT63.0022.6324.5029.500.00-1225.27%
XRT220121C000640002021-02-02 10:45AM EDT64.0016.6519.4022.050.00-12140.00%
XRT220121C000650002021-03-12 1:27PM EDT65.0032.0225.3030.000.00-417942.94%
XRT220121C000700002021-03-04 2:53PM EDT70.0025.6519.6024.000.00-123531.01%
XRT220121C000750002021-03-22 1:18PM EDT75.0018.7518.7020.050.00-19030.55%
XRT220121C000800002021-04-09 1:11PM EDT80.0015.3014.7516.000.00-2111428.31%
XRT220121C000810002021-02-25 12:16PM EDT81.0011.0011.0016.000.00-1630.79%
XRT220121C000820002021-03-03 1:35PM EDT82.009.6510.5015.300.00-101030.51%
XRT220121C000840002021-02-04 3:42PM EDT84.005.406.6011.500.00--321.33%
XRT220121C000850002021-03-30 12:14PM EDT85.0010.2612.1012.500.00-122227.03%
XRT220121C000860002021-04-08 10:12AM EDT86.009.9011.0511.950.00-243827.12%
XRT220121C000870002021-04-09 3:44PM EDT87.0011.0010.1511.350.00-82426.98%
XRT220121C000880002021-04-06 3:21PM EDT88.0010.359.9010.800.00-5526.95%
XRT220121C000900002021-04-09 2:23PM EDT90.009.258.859.750.00-119626.87%
XRT220121C000910002021-03-18 3:25PM EDT91.0010.507.909.550.00-5527.75%
XRT220121C000920002021-04-05 10:35AM EDT92.008.857.908.750.00-61726.71%
XRT220121C000930002021-04-08 3:25PM EDT93.007.457.408.300.00-1026.70%
XRT220121C000940002021-04-07 11:50AM EDT94.007.106.757.900.00-91226.80%
XRT220121C000950002021-04-08 2:18PM EDT95.006.636.607.500.00-112926.83%
XRT220121C000960002021-03-22 12:13PM EDT96.006.506.357.10-1.20-15.58%1326.81%
XRT220121C000970002021-03-10 2:07PM EDT97.009.274.058.900.00-752533.53%
XRT220121C000980002021-04-06 12:37PM EDT98.005.955.006.900.00-1228.49%
XRT220121C000990002021-03-17 10:14AM EDT99.008.005.556.400.00--128.02%
XRT220121C001000002021-04-06 11:27AM EDT100.005.225.005.850.00-12227.33%
XRT220121C001050002021-03-17 10:35AM EDT105.006.452.944.600.00-51227.98%
XRT220121C001100002021-04-08 9:46AM EDT110.002.552.323.350.00-407727.58%
XRT220121C001150002021-04-08 1:52PM EDT115.002.101.562.570.00-1827.97%
XRT220121C001200002021-04-05 12:42PM EDT120.001.800.931.89-0.34-15.89%114927.94%
XRT220121C001250002021-03-19 3:55PM EDT125.002.050.621.920.00-4630.80%
XRT220121C001300002021-03-11 12:07PM EDT130.003.600.061.550.00-2631.32%
XRT220121C001350002021-03-09 10:40AM EDT135.001.640.002.250.00-12737.39%
XRT220121C001400002021-04-09 9:33AM EDT140.000.950.362.250.00-95039.67%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220121P000150002021-03-25 3:41PM EDT15.000.010.000.150.00-3314285.94%
XRT220121P000200002021-03-10 3:52PM EDT20.000.100.000.000.00-15125.00%
XRT220121P000250002021-03-22 12:50PM EDT25.000.040.000.200.00-2064064.45%
XRT220121P000290002020-11-16 4:20PM EDT29.000.570.060.820.00-11372.27%
XRT220121P000300002021-03-30 9:30AM EDT30.000.050.000.100.00-26651.17%
XRT220121P000310002020-07-10 12:00PM EDT31.002.600.003.450.00-1192.19%
XRT220121P000320002020-11-16 4:20PM EDT32.000.700.201.080.00-21571.44%
XRT220121P000340002021-02-26 10:30AM EDT34.000.100.002.000.00-13374.46%
XRT220121P000350002021-02-17 3:13PM EDT35.000.200.000.410.00-22,34153.91%
XRT220121P000360002021-03-25 3:37PM EDT36.000.140.000.560.00-372,92555.13%
XRT220121P000370002021-03-25 3:09PM EDT37.000.150.000.700.00-613655.76%
XRT220121P000380002021-03-25 2:46PM EDT38.000.170.000.500.00-287151.27%
XRT220121P000390002021-02-01 12:16PM EDT39.000.700.001.720.00-201,24463.06%
XRT220121P000400002021-03-18 3:44PM EDT40.000.350.030.330.00-247650.88%
XRT220121P000410002021-02-08 1:17PM EDT41.000.450.001.500.00-259658.06%
XRT220121P000420002021-04-05 11:05AM EDT42.000.200.150.300.00-22,20747.36%
XRT220121P000430002021-02-08 1:36PM EDT43.000.500.005.000.00-226475.05%
XRT220121P000440002021-02-03 10:49AM EDT44.000.800.002.250.00-25758.81%
XRT220121P000450002021-04-07 11:32AM EDT45.000.250.200.870.00-1053.91%
XRT220121P000460002021-02-18 12:02PM EDT46.000.750.000.830.00-107151.93%
XRT220121P000470002021-03-22 1:51PM EDT47.000.280.000.560.00-1231746.44%
XRT220121P000480002021-03-26 9:30AM EDT48.000.400.080.400.00-112142.29%
XRT220121P000490002021-04-01 11:03AM EDT49.000.360.100.420.00-297541.50%
XRT220121P000500002021-03-19 1:12PM EDT50.000.630.140.460.00-2041.07%
XRT220121P000510002021-03-24 11:37AM EDT51.000.400.070.490.00-2740.43%
XRT220121P000520002021-02-02 10:48AM EDT52.001.920.000.000.00-1012.50%
XRT220121P000530002021-02-02 10:48AM EDT53.002.140.000.000.00-46512.50%
XRT220121P000540002021-02-24 4:01PM EDT54.001.520.002.380.00-21655.57%
XRT220121P000550002021-04-08 10:45AM EDT55.000.510.002.250.00-120353.13%
XRT220121P000560002021-02-17 4:56PM EDT56.001.900.005.000.00-62553.49%
XRT220121P000570002021-04-08 10:45AM EDT57.000.660.112.000.00-17548.43%
XRT220121P000580002021-01-07 2:57PM EDT58.004.251.393.950.00-3451.75%
XRT220121P000590002021-01-26 1:46PM EDT59.003.540.005.000.00-11364.05%
XRT220121P000600002021-04-12 10:23AM EDT60.000.900.480.96-0.25-21.74%1131736.01%
XRT220121P000610002021-02-04 10:47AM EDT61.003.650.575.000.00-1460.75%
XRT220121P000620002021-02-04 10:47AM EDT62.004.100.905.500.00-26061.71%
XRT220121P000640002021-02-24 2:27PM EDT64.003.500.055.000.00-115155.98%
XRT220121P000650002021-03-25 3:50PM EDT65.002.050.911.680.00-136136.00%
XRT220121P000700002021-03-26 10:06AM EDT70.003.001.492.430.00-146934.52%
XRT220121P000750002021-04-05 11:02AM EDT75.002.392.483.20-0.81-25.31%198432.12%
XRT220121P000800002021-04-09 11:31AM EDT80.004.122.574.600.00-111131.37%
XRT220121P000810002021-03-23 11:38AM EDT81.006.400.915.750.00-1034.26%
XRT220121P000820002021-02-08 11:24AM EDT82.0011.706.358.250.00-35241.65%
XRT220121P000830002021-02-03 11:44AM EDT83.0013.409.0014.000.00-1051.23%
XRT220121P000850002021-03-29 12:06PM EDT85.008.655.206.400.00-16630.76%
XRT220121P000860002021-03-19 10:12AM EDT86.009.706.057.500.00-5032.94%
XRT220121P000880002021-03-25 9:30AM EDT88.0012.406.457.900.00-5831.14%
XRT220121P000890002021-04-06 1:47PM EDT89.008.386.958.450.00-4031.31%
XRT220121P000900002021-04-06 1:47PM EDT90.008.927.358.950.00-449731.28%
XRT220121P000910002021-04-01 2:03PM EDT91.0010.408.058.850.00-636329.31%
XRT220121P000930002021-03-15 12:01AM EDT93.0013.559.159.850.00--029.01%
XRT220121P000940002021-02-04 1:15PM EDT94.0020.1316.0020.800.00-1153.78%
XRT220121P000950002021-04-01 11:07AM EDT95.0012.8810.3511.100.00-1711229.28%
XRT220121P000970002021-03-10 2:07PM EDT97.0016.469.5514.300.00-752535.36%
XRT220121P000990002021-03-18 2:27PM EDT99.0016.1012.4513.500.00-1028.94%
XRT220121P001000002021-04-06 11:59AM EDT100.0015.0013.4014.800.00-123230.93%
XRT220121P001050002021-03-24 1:26PM EDT105.0022.9617.4018.550.00-4631.75%
XRT220121P001150002021-02-02 10:49AM EDT115.0040.0034.6038.000.00-1064.47%
XRT220121P001200002021-02-02 11:27AM EDT120.0045.0039.5543.000.00-3068.11%
XRT220121P001300002021-01-29 4:58PM EDT130.0047.8045.6050.500.00-2264.50%