Deutsche Märkte öffnen in 8 Stunden 36 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
62,69-0,04 (-0,06%)
Börsenschluss: 04:00PM EDT
62,27 -0,42 (-0,67%)
Nachbörse: 06:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220617C000420002022-05-19 1:49PM EDT42.0021.1018.2522.85-2.95-12.27%83152.64%
XRT220617C000440002022-05-16 12:01AM EDT44.0021.9516.3521.000.00--8143.70%
XRT220617C000470002022-05-16 12:01AM EDT47.0018.8513.5018.000.00--1125.20%
XRT220617C000500002022-05-12 9:50AM EDT50.0014.8210.7515.450.00-171859.47%
XRT220617C000520002022-05-18 11:29AM EDT52.0012.009.0013.500.00-31656.25%
XRT220617C000530002022-05-18 11:28AM EDT53.0011.158.1012.750.00-2356.79%
XRT220617C000550002022-05-18 9:57AM EDT55.0010.256.2010.950.00-31551.37%
XRT220617C000560002022-05-18 9:58AM EDT56.009.355.7010.400.00-3756.20%
XRT220617C000570002022-05-18 11:16AM EDT57.008.004.659.250.00-165887.65%
XRT220617C000580002022-05-18 10:09AM EDT58.007.954.208.850.00-277653.96%
XRT220617C000590002022-05-18 10:14AM EDT59.007.103.508.000.00-278051.90%
XRT220617C000600002022-05-19 2:58PM EDT60.005.753.007.50+0.65+12.75%206153.54%
XRT220617C000610002022-05-18 10:29AM EDT61.005.753.106.900.00-5218458.03%
XRT220617C000620002022-05-19 3:35PM EDT62.004.001.844.70-0.05-1.23%20515861.04%
XRT220617C000630002022-05-19 11:33AM EDT63.003.463.053.30-0.09-2.54%1810648.07%
XRT220617C000640002022-05-19 3:13PM EDT64.003.201.523.05+0.38+13.48%4633250.66%
XRT220617C000650002022-05-19 12:28PM EDT65.002.580.434.95+0.08+3.20%75151.15%
XRT220617C000660002022-05-19 11:22AM EDT66.002.170.164.80+0.11+5.34%6223053.25%
XRT220617C000670002022-05-19 3:45PM EDT67.001.680.154.85-0.10-5.62%21112358.30%
XRT220617C000680002022-05-19 1:47PM EDT68.001.450.574.90-0.09-5.84%1511966.26%
XRT220617C000690002022-05-19 3:54PM EDT69.001.030.511.39-0.17-14.17%1,7872,20649.56%
XRT220617C000700002022-05-19 3:45PM EDT70.000.880.470.88-0.17-16.19%1,10271944.04%
XRT220617C000710002022-05-19 3:02PM EDT71.000.670.161.21-0.13-16.25%1623953.61%
XRT220617C000720002022-05-19 3:51PM EDT72.000.490.060.96-0.11-18.33%29819552.15%
XRT220617C000730002022-05-19 11:45AM EDT73.000.510.000.57-0.01-1.92%129146.53%
XRT220617C000740002022-05-19 2:22PM EDT74.000.380.200.69-0.01-2.56%37352.30%
XRT220617C000750002022-05-19 1:48PM EDT75.000.270.200.50-0.04-12.90%2795950.10%
XRT220617C000760002022-05-19 12:19PM EDT76.000.240.000.36-0.01-4.00%210648.39%
XRT220617C000770002022-05-19 1:48PM EDT77.000.180.000.54-0.02-10.00%52,25756.35%
XRT220617C000780002022-05-18 3:54PM EDT78.000.170.100.350.00-1186352.73%
XRT220617C000790002022-05-19 10:30AM EDT79.000.130.004.800.00-2271100.29%
XRT220617C000800002022-05-19 3:00PM EDT80.000.080.000.50-0.02-20.00%4031453.13%
XRT220617C000810002022-05-17 3:57PM EDT81.000.200.000.240.00-761454.79%
XRT220617C000820002022-05-17 3:15PM EDT82.000.140.000.270.00-111,14450.98%
XRT220617C000830002022-05-17 3:38PM EDT83.000.140.000.250.00-275452.05%
XRT220617C000840002022-05-18 1:30PM EDT84.000.110.000.240.00-11,91453.52%
XRT220617C000850002022-05-18 11:41AM EDT85.000.100.000.060.00-32,75749.61%
XRT220617C000860002022-05-17 10:17AM EDT86.000.100.000.170.00-32953.91%
XRT220617C000870002022-05-18 9:45AM EDT87.000.060.000.220.00-397557.81%
XRT220617C000880002022-05-19 11:46AM EDT88.000.030.000.33-0.01-25.00%645963.57%
XRT220617C000890002022-05-19 9:37AM EDT89.000.090.000.44+0.03+50.00%23568.65%
XRT220617C000900002022-05-18 11:50AM EDT90.000.040.010.100.00-1595956.64%
XRT220617C000910002022-05-11 11:45AM EDT91.000.110.000.240.00-17565.04%
XRT220617C000920002022-05-16 2:59PM EDT92.000.050.000.200.00-816164.84%
XRT220617C000930002022-05-18 11:42AM EDT93.000.070.000.520.00-349277.73%
XRT220617C000940002022-04-21 12:59PM EDT94.000.240.000.440.00-110276.95%
XRT220617C000950002022-05-12 9:57AM EDT95.000.080.000.410.00-14177.54%
XRT220617C000960002022-04-21 11:07AM EDT96.000.170.004.750.00-24142.04%
XRT220617C000970002022-03-29 10:12AM EDT97.000.300.020.190.00-1372.66%
XRT220617C000980002022-04-27 9:55AM EDT98.000.110.000.510.00-23785.35%
XRT220617C000990002022-04-25 2:03PM EDT99.000.070.000.510.00-19486.91%
XRT220617C001000002022-05-19 11:02AM EDT100.000.010.000.01-0.03-75.00%120754.69%
XRT220617C001010002022-04-25 1:25PM EDT101.000.050.000.440.00-16087.60%
XRT220617C001020002021-11-24 10:36AM EDT102.007.002.153.100.00-1515159.08%
XRT220617C001030002022-03-09 3:24PM EDT103.000.330.000.310.00-101185.55%
XRT220617C001040002022-04-27 1:05PM EDT104.000.040.000.160.00-61878.91%
XRT220617C001050002022-04-28 12:21PM EDT105.000.030.000.300.00-324287.70%
XRT220617C001060002022-01-18 1:14AM EDT106.001.060.080.000.00--074.61%
XRT220617C001070002022-04-26 2:24PM EDT107.000.040.000.440.00-506795.90%
XRT220617C001080002022-03-08 12:14PM EDT108.000.100.000.180.00-21785.16%
XRT220617C001090002022-04-26 2:10PM EDT109.000.030.000.440.00--6198.54%
XRT220617C001100002022-04-28 1:22PM EDT110.000.040.000.230.00-222090.63%
XRT220617C001110002022-02-09 4:31PM EDT111.000.300.014.800.00-13170.83%
XRT220617C001120002021-12-21 12:23PM EDT112.000.900.000.430.00--1101.95%
XRT220617C001130002022-02-14 1:03AM EDT113.000.190.000.000.00--050.00%
XRT220617C001140002022-03-31 12:34PM EDT114.000.170.000.150.00--889.84%
XRT220617C001150002022-02-16 10:30AM EDT115.000.100.000.260.00-51998.05%
XRT220617C001160002022-05-06 2:11PM EDT116.000.040.000.440.00-126107.23%
XRT220617C001200002022-04-19 2:44PM EDT120.000.010.000.230.00-111101.95%
XRT220617C001240002022-05-11 12:13PM EDT124.000.030.004.800.00-10190.94%
XRT220617C001250002022-02-10 1:40PM EDT125.000.110.004.800.00-613192.38%
XRT220617C001260002022-02-14 1:03AM EDT126.000.13-0.000.00--050.00%
XRT220617C001280002022-01-20 4:41PM EDT128.000.130.004.800.00--4196.58%
XRT220617C001350002022-05-16 10:34AM EDT135.000.020.000.250.00-250293118.16%
XRT220617C001500002022-01-18 1:14AM EDT150.000.140.020.340.00--3137.89%
XRT220617C001550002022-05-12 3:58PM EDT155.000.010.000.090.00-1414120.31%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220617P000390002022-04-08 3:05PM EDT39.000.250.004.800.00-1010179.39%
XRT220617P000400002022-05-19 3:27PM EDT40.000.190.000.18+0.04+26.67%303277.73%
XRT220617P000430002022-05-19 10:39AM EDT43.000.250.000.81-0.10-28.57%5088.96%
XRT220617P000440002022-04-21 12:01PM EDT44.000.150.020.850.00--185.94%
XRT220617P000450002022-05-18 9:53AM EDT45.000.210.020.460.00-511571.39%
XRT220617P000460002022-03-25 3:52PM EDT46.000.250.002.350.00-11102.44%
XRT220617P000470002022-01-26 11:56AM EDT47.000.760.101.230.00-868681.64%
XRT220617P000480002022-05-18 9:58AM EDT48.000.330.002.510.00-11194.24%
XRT220617P000490002022-05-16 12:01AM EDT49.000.690.231.27+0.26+60.47%-375.20%
XRT220617P000500002022-05-19 10:31AM EDT50.000.660.320.86-0.10-13.16%94,66365.72%
XRT220617P000510002022-05-18 3:37PM EDT51.000.870.051.490.00-212166.70%
XRT220617P000520002022-05-18 2:15PM EDT52.001.040.054.850.00-162798.66%
XRT220617P000530002022-05-19 10:29AM EDT53.001.060.491.78-0.07-6.19%27566.41%
XRT220617P000540002022-05-19 3:54PM EDT54.001.060.501.67-0.25-19.08%1,05750660.45%
XRT220617P000550002022-05-19 11:23AM EDT55.001.350.731.24-0.13-8.78%31450253.56%
XRT220617P000560002022-05-19 2:33PM EDT56.001.310.821.79-0.34-20.61%62,44255.13%
XRT220617P000570002022-05-19 12:06PM EDT57.001.570.883.30-0.43-21.50%3289963.79%
XRT220617P000580002022-05-19 3:52PM EDT58.001.880.715.00-0.42-18.26%1,0933,27970.31%
XRT220617P000590002022-05-19 1:52PM EDT59.002.101.633.45-0.48-18.60%3034059.38%
XRT220617P000600002022-05-19 4:00PM EDT60.002.911.403.30+0.11+3.93%1,69623,79250.42%
XRT220617P000610002022-05-19 3:40PM EDT61.002.751.922.90-0.50-15.38%2,08811,25452.12%
XRT220617P000620002022-05-19 3:55PM EDT62.003.201.435.50-0.30-8.57%1,7073,51753.35%
XRT220617P000630002022-05-19 3:49PM EDT63.003.553.156.00-0.40-10.13%1342,53761.55%
XRT220617P000640002022-05-19 3:31PM EDT64.004.002.536.50-0.45-10.11%1352,08652.83%
XRT220617P000650002022-05-19 4:00PM EDT65.005.012.887.45+0.01+0.20%1,81035,16653.49%
XRT220617P000660002022-05-19 11:41AM EDT66.004.624.656.50-0.98-17.50%1095550.15%
XRT220617P000670002022-05-19 12:38PM EDT67.005.975.008.50-0.31-4.94%1371,78457.42%
XRT220617P000680002022-05-19 2:35PM EDT68.006.105.659.00-0.70-10.29%603,23955.47%
XRT220617P000690002022-05-19 3:04PM EDT69.006.605.8510.00-1.10-14.29%324453.27%
XRT220617P000700002022-05-19 3:38PM EDT70.008.006.3010.80-0.60-6.98%8,46819,87450.68%
XRT220617P000710002022-05-19 10:26AM EDT71.009.307.3511.50+0.28+3.10%57,64851.88%
XRT220617P000720002022-05-19 10:00AM EDT72.0010.658.2012.50+0.50+4.93%12,95553.76%
XRT220617P000730002022-05-19 9:32AM EDT73.0011.529.2012.50+0.12+1.05%123877.44%
XRT220617P000740002022-05-18 1:47PM EDT74.0012.059.8514.000.00-3721250.49%
XRT220617P000750002022-05-18 3:23PM EDT75.0013.1510.8015.000.00-7642952.54%
XRT220617P000760002022-05-18 12:51PM EDT76.0013.0011.7016.000.00-110353.81%
XRT220617P000770002022-05-17 10:29AM EDT77.0012.6012.7017.000.00-25,03756.35%
XRT220617P000780002022-05-19 12:02PM EDT78.0014.9113.7518.00-1.09-6.81%11,23559.57%
XRT220617P000790002022-05-18 10:48AM EDT79.0014.9814.7019.000.00-114761.23%
XRT220617P000800002022-05-18 11:30AM EDT80.0017.0015.7020.000.00-433963.57%
XRT220617P000810002022-05-11 3:54PM EDT81.0017.8816.6521.000.00-127065.09%
XRT220617P000820002022-05-18 11:17AM EDT82.0018.5017.6522.000.00-1037167.33%
XRT220617P000830002022-05-06 1:58PM EDT83.0013.7518.6523.000.00-1014769.53%
XRT220617P000840002022-05-04 9:45AM EDT84.0012.2019.6524.000.00-513671.63%
XRT220617P000850002022-05-11 3:15PM EDT85.0021.0520.6525.000.00-11,06473.73%
XRT220617P000860002022-05-17 11:51AM EDT86.0018.7521.6026.000.00-125174.90%
XRT220617P000870002022-05-17 10:31AM EDT87.0020.0522.6027.000.00-14476.95%
XRT220617P000880002022-05-10 12:20PM EDT88.0023.2523.6028.000.00-613778.91%
XRT220617P000890002022-04-20 2:54PM EDT89.0012.0524.6029.000.00-378580.81%
XRT220617P000900002022-05-12 1:59PM EDT90.0025.6225.6030.000.00-183182.72%
XRT220617P000910002022-05-18 3:53PM EDT91.0028.6026.6031.000.00-142884.57%
XRT220617P000920002022-05-17 3:06PM EDT92.0023.8027.6032.000.00-118686.43%
XRT220617P000930002022-04-27 11:31AM EDT93.0021.6228.6033.000.00-563088.18%
XRT220617P000940002022-01-04 11:00AM EDT94.008.5715.6016.550.00-54540.00%
XRT220617P000950002022-04-22 2:36PM EDT95.0029.0030.6035.000.00-12991.70%
XRT220617P000960002022-05-12 1:59PM EDT96.0031.5731.6036.000.00-11293.46%
XRT220617P000970002022-05-09 12:07PM EDT97.0028.7032.6037.000.00-1795.12%
XRT220617P000980002022-04-26 9:56AM EDT98.0025.1533.6038.000.00-1796.78%
XRT220617P000990002022-01-21 11:21AM EDT99.0023.2719.5024.150.00-160.00%
XRT220617P001000002022-04-21 3:16PM EDT100.0024.5535.6040.000.00-2559100.10%
XRT220617P001010002022-05-10 1:35PM EDT101.0035.2536.3041.000.00-3494.63%
XRT220617P001020002021-11-22 12:13PM EDT102.008.8516.5517.050.00-1210.00%
XRT220617P001030002021-10-28 1:53PM EDT103.0013.659.9014.500.00--60.00%
XRT220617P001040002022-04-20 1:45PM EDT104.0035.9539.3044.000.00-1299.12%
XRT220617P001050002022-05-18 9:47AM EDT105.0040.4040.3045.000.00-36100.59%
XRT220617P001060002022-05-03 11:06AM EDT106.0040.4041.6046.000.00-313109.28%
XRT220617P001070002022-05-18 9:47AM EDT107.0042.5042.6047.000.00-414110.74%
XRT220617P001080002022-05-04 12:06PM EDT108.0036.4043.6048.000.00-414112.21%
XRT220617P001090002022-05-16 12:01AM EDT109.0040.5044.6049.000.00--11113.67%
XRT220617P001100002022-05-09 12:37PM EDT110.0041.9045.6049.950.00-19113.97%
XRT220617P001110002022-04-18 12:10AM EDT111.0034.3540.4045.000.00--30.00%
XRT220617P001120002022-04-07 1:58PM EDT112.0037.7540.5044.800.00--110.00%
XRT220617P001130002022-05-16 12:01AM EDT113.0044.5048.3053.000.00--3111.52%
XRT220617P001140002022-01-24 10:33AM EDT114.0038.4640.8042.650.00--50.00%
XRT220617P001150002021-11-10 11:42AM EDT115.0017.6022.6527.000.00--100.00%
XRT220617P001160002022-04-19 9:52AM EDT116.0038.9553.1053.700.00--394.53%
XRT220617P001170002022-05-02 9:48AM EDT117.0046.1552.3557.000.00-44117.97%
XRT220617P001180002022-04-18 12:10AM EDT118.0041.5047.2051.950.00--10.00%
XRT220617P001190002022-04-25 10:08AM EDT119.0046.5054.3059.000.00--3119.04%
XRT220617P001200002022-04-28 3:24PM EDT120.0046.6555.3560.000.00-33121.68%
XRT220617P001210002022-04-19 3:11PM EDT121.0042.3056.3061.000.00--6121.48%
XRT220617P001220002022-04-28 3:24PM EDT122.0048.6557.3562.000.00-33124.12%
XRT220617P001230002022-04-08 10:51AM EDT123.0046.9551.2555.650.00-330.00%
XRT220617P001250002022-04-19 2:39PM EDT125.0046.5060.3065.000.00-31126.07%
XRT220617P001260002022-04-18 12:10AM EDT126.0049.4055.3060.000.00--10.00%
XRT220617P001270002022-04-18 12:10AM EDT127.0049.9556.3060.900.00--20.00%
XRT220617P001280002022-04-18 12:10AM EDT128.0051.0057.2561.850.00--20.00%
XRT220617P001290002022-04-18 12:10AM EDT129.0052.0058.3062.900.00--20.00%
XRT220617P001300002022-05-02 3:16PM EDT130.0058.4065.5570.000.00-38138.87%
XRT220617P001310002022-04-19 10:32AM EDT131.0053.3068.1568.700.00-35113.28%
XRT220617P001320002021-11-18 11:11AM EDT132.0030.9042.3047.000.00--100.00%
XRT220617P001340002022-05-02 12:21PM EDT134.0062.5569.3574.000.00-33137.50%
XRT220617P001350002022-05-02 12:21PM EDT135.0063.5570.5575.000.00-39144.34%
XRT220617P001360002022-04-20 2:59PM EDT136.0058.2071.5576.000.00-2431145.41%
XRT220617P001370002022-04-20 2:57PM EDT137.0059.2572.5577.000.00-614146.39%
XRT220617P001400002022-04-20 3:45PM EDT140.0062.1075.5580.000.00-616149.51%
XRT220617P001450002022-05-02 10:26AM EDT145.0073.5080.5585.000.00-121154.49%
XRT220617P001500002022-05-02 10:26AM EDT150.0078.5085.5590.000.00-620159.28%
XRT220617P001550002022-05-02 2:53PM EDT155.0084.1590.5595.000.00-359163.87%