Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
69,42-2,30 (-3,21%)
Börsenschluss: 04:00PM EDT
69,35 -0,07 (-0,10%)
Nachbörse: 06:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220916C000350002022-05-23 1:02PM EDT35.0026.4023.6028.150.00-100.00%
XRT220916C000460002022-06-30 11:09AM EDT46.0013.4015.6520.250.00--00.00%
XRT220916C000500002022-03-18 10:02AM EDT50.0029.0124.9528.450.00-22233.98%
XRT220916C000520002022-07-15 10:21AM EDT52.009.1517.0021.750.00--0116.65%
XRT220916C000530002022-06-29 11:55AM EDT53.009.058.8013.400.00--20.00%
XRT220916C000540002022-07-01 11:15AM EDT54.006.808.1012.700.00-3170.00%
XRT220916C000550002022-07-25 12:34PM EDT55.009.1512.2516.900.00-415111.72%
XRT220916C000560002022-06-28 12:32PM EDT56.008.506.0511.000.00-120.00%
XRT220916C000570002022-08-19 3:44PM EDT57.0012.7010.5015.00-1.80-12.41%13251.07%
XRT220916C000580002022-08-10 9:30AM EDT58.0011.429.4014.000.00-44497.46%
XRT220916C000590002022-07-28 2:36PM EDT59.005.608.4513.000.00-46592.14%
XRT220916C000600002022-08-16 1:49PM EDT60.0015.557.5012.000.00-312186.82%
XRT220916C000610002022-08-18 2:38PM EDT61.0010.636.6011.000.00-68581.49%
XRT220916C000620002022-08-10 9:30AM EDT62.007.985.9510.350.00-411081.71%
XRT220916C000630002022-08-19 12:22PM EDT63.007.255.109.05-2.30-24.08%32,12371.58%
XRT220916C000640002022-08-18 1:19PM EDT64.007.924.308.100.00-413166.92%
XRT220916C000650002022-08-19 2:49PM EDT65.005.524.057.50-1.93-25.91%2049067.19%
XRT220916C000660002022-08-19 12:59PM EDT66.004.903.257.25-1.64-25.08%19771.88%
XRT220916C000670002022-08-19 3:45PM EDT67.004.262.606.45-1.39-24.60%115168.43%
XRT220916C000680002022-08-19 3:21PM EDT68.003.472.374.90-1.47-29.76%345854.74%
XRT220916C000690002022-08-19 3:45PM EDT69.003.041.345.00-2.26-42.64%29862.67%
XRT220916C000700002022-08-19 3:55PM EDT70.002.601.733.30-1.20-31.58%1202,58946.53%
XRT220916C000710002022-08-19 3:43PM EDT71.002.061.392.76-1.17-36.22%2558545.07%
XRT220916C000720002022-08-19 3:29PM EDT72.001.621.092.30-0.94-36.72%1676644.02%
XRT220916C000730002022-08-19 9:47AM EDT73.001.640.054.85-0.46-21.90%134350.73%
XRT220916C000740002022-08-19 3:36PM EDT74.001.080.641.78-1.23-53.25%595645.70%
XRT220916C000750002022-08-19 3:57PM EDT75.000.860.441.73-0.54-38.57%797,47348.95%
XRT220916C000760002022-08-19 3:13PM EDT76.000.610.271.56-0.87-58.78%616050.15%
XRT220916C000770002022-08-19 3:26PM EDT77.000.490.250.84-0.43-46.74%1949641.48%
XRT220916C000780002022-08-19 3:54PM EDT78.000.400.160.42-0.32-44.44%4222,64735.55%
XRT220916C000790002022-08-19 3:26PM EDT79.000.290.050.73-0.30-50.85%1337845.31%
XRT220916C000800002022-08-19 3:57PM EDT80.000.250.060.26-0.20-44.44%9434,51636.04%
XRT220916C000810002022-08-19 3:13PM EDT81.000.170.030.45-0.19-52.78%192,92444.09%
XRT220916C000820002022-08-19 11:48AM EDT82.000.200.020.39-0.24-54.55%640444.82%
XRT220916C000830002022-08-19 3:54PM EDT83.000.130.040.27-0.25-65.79%289343.16%
XRT220916C000840002022-08-17 2:39PM EDT84.000.360.000.300.00-1042246.48%
XRT220916C000850002022-08-19 11:35AM EDT85.000.130.001.74-0.04-23.53%11,16364.31%
XRT220916C000860002022-08-16 1:54PM EDT86.000.060.030.28-0.48-88.89%12149.95%
XRT220916C000870002022-06-06 1:44PM EDT87.000.330.004.100.00-3492.33%
XRT220916C000880002022-08-16 1:08PM EDT88.000.390.000.190.00-11649.90%
XRT220916C000890002022-08-16 12:59PM EDT89.000.280.000.170.00-51788950.68%
XRT220916C000900002022-08-16 2:56PM EDT90.000.250.000.270.00-552450.39%
XRT220916C000910002022-05-18 2:47PM EDT91.000.170.000.170.00-11254.30%
XRT220916C000920002022-08-17 2:16PM EDT92.000.200.010.150.00---54.79%
XRT220916C000930002022-02-14 10:47AM EDT93.003.192.142.570.00-10113.04%
XRT220916C000940002022-05-19 10:49AM EDT94.000.190.004.800.00-50116.26%
XRT220916C000950002022-06-21 10:59AM EDT95.000.080.000.560.00-67366.94%
XRT220916C000960002022-04-08 2:44PM EDT96.001.200.004.800.00-207120.95%
XRT220916C000980002022-05-05 9:53AM EDT98.000.300.001.630.00-21591.06%
XRT220916C000990002022-05-18 9:43AM EDT99.000.090.000.000.00--525.00%
XRT220916C001000002022-08-19 3:47PM EDT100.000.030.000.03-0.02-40.00%144350.00%
XRT220916C001010002022-04-19 12:45PM EDT101.000.700.000.260.00-2567.38%
XRT220916C001020002022-04-26 1:36PM EDT102.000.320.004.800.00-15134.03%
XRT220916C001030002022-05-17 3:36PM EDT103.000.080.004.800.00-34136.08%
XRT220916C001040002022-05-19 10:49AM EDT104.000.110.004.800.00-50138.14%
XRT220916C001080002022-03-30 12:40PM EDT108.000.400.002.220.00-11117.19%
XRT220916C001090002022-03-04 4:49PM EDT109.000.510.004.800.00-11147.80%
XRT220916C001100002022-03-31 3:34PM EDT110.000.320.000.790.00-18496.19%
XRT220916C001110002022-08-17 9:41AM EDT111.000.050.000.110.00-1172.07%
XRT220916C001120002022-04-18 12:10AM EDT112.000.260.000.240.00--1081.45%
XRT220916C001140002022-03-29 1:56PM EDT114.000.250.004.650.00-1011155.30%
XRT220916C001160002022-04-01 9:36AM EDT116.000.200.002.160.00-11129.25%
XRT220916C001170002022-01-26 10:30AM EDT117.000.820.000.750.00-23104.98%
XRT220916C001210002022-04-01 1:32PM EDT121.000.140.002.140.00-44136.38%
XRT220916C001220002022-08-17 9:43AM EDT122.000.010.000.100.00-18183.20%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220916P000300002022-07-29 12:00PM EDT30.000.040.000.080.00-129125.00%
XRT220916P000320002022-08-17 10:49AM EDT32.000.010.000.080.00-20115116.41%
XRT220916P000350002022-06-10 9:41AM EDT35.000.140.000.430.00-12132.42%
XRT220916P000390002022-08-19 2:42PM EDT39.000.030.000.15-0.31-91.18%20020196.29%
XRT220916P000400002022-08-03 9:35AM EDT40.000.050.000.080.00-18085.16%
XRT220916P000410002022-08-17 10:52AM EDT41.000.010.000.080.00-404181.64%
XRT220916P000420002022-08-01 11:21AM EDT42.000.060.000.110.00-5581.64%
XRT220916P000430002022-08-04 9:35AM EDT43.000.070.000.120.00-1278.91%
XRT220916P000440002022-08-18 12:49PM EDT44.000.010.000.220.00-1051182.81%
XRT220916P000450002022-08-19 10:39AM EDT45.000.010.000.23-0.06-85.71%520579.69%
XRT220916P000460002022-07-28 12:50PM EDT46.000.290.000.230.00-1776.17%
XRT220916P000470002022-08-19 3:49PM EDT47.000.020.000.17-0.05-71.43%732069.34%
XRT220916P000480002022-08-19 12:15PM EDT48.000.040.000.150.00-491,53964.84%
XRT220916P000490002022-08-19 3:49PM EDT49.000.030.000.23-0.06-66.67%73766.02%
XRT220916P000500002022-08-19 3:48PM EDT50.000.050.010.27-0.07-58.33%568964.84%
XRT220916P000510002022-08-17 3:03PM EDT51.000.150.000.280.00-2086461.52%
XRT220916P000520002022-08-17 1:50PM EDT52.000.100.004.800.00-2246126.51%
XRT220916P000530002022-08-18 2:35PM EDT53.000.090.050.450.00-119,40661.62%
XRT220916P000540002022-08-19 3:50PM EDT54.000.070.000.31-0.06-46.15%717052.73%
XRT220916P000550002022-08-19 3:45PM EDT55.000.120.010.25+0.02+20.00%58,42654.59%
XRT220916P000560002022-08-19 1:01PM EDT56.000.150.010.30-0.06-28.57%418653.42%
XRT220916P000570002022-08-19 3:03PM EDT57.000.200.040.87+0.01+5.26%4431,27355.47%
XRT220916P000580002022-08-19 12:57PM EDT58.000.220.220.47+0.04+22.22%557452.20%
XRT220916P000590002022-08-19 11:05AM EDT59.000.300.040.87+0.06+25.00%236458.84%
XRT220916P000600002022-08-19 3:21PM EDT60.000.400.320.61+0.12+42.86%2142,57348.49%
XRT220916P000610002022-08-19 3:42PM EDT61.000.480.200.87+0.12+33.33%4247350.44%
XRT220916P000620002022-08-19 1:14PM EDT62.000.600.221.07+0.14+30.43%52,69550.20%
XRT220916P000630002022-08-19 1:41PM EDT63.000.790.421.43+0.25+46.30%273,36652.17%
XRT220916P000640002022-08-19 3:30PM EDT64.000.980.561.30+0.34+53.13%1,9384,20345.26%
XRT220916P000650002022-08-19 3:55PM EDT65.001.191.181.60+0.44+58.67%1,07423,23245.26%
XRT220916P000660002022-08-19 3:58PM EDT66.001.450.941.94+0.42+40.78%72,94045.19%
XRT220916P000670002022-08-19 3:45PM EDT67.001.731.052.30+0.48+38.40%1,5165,36644.78%
XRT220916P000680002022-08-19 12:49PM EDT68.002.131.503.15+0.56+35.67%289550.34%
XRT220916P000690002022-08-19 3:13PM EDT69.002.801.863.35+1.00+55.56%1,4011,95446.53%
XRT220916P000700002022-08-19 3:50PM EDT70.003.052.453.30+0.91+42.52%314,52038.99%
XRT220916P000710002022-08-19 3:35PM EDT71.003.622.175.40+1.10+43.65%201,79858.94%
XRT220916P000720002022-08-19 3:48PM EDT72.004.101.906.45+1.05+34.43%6531,09864.80%
XRT220916P000730002022-08-19 3:30PM EDT73.004.992.947.40+1.34+36.71%427169.04%
XRT220916P000740002022-08-19 3:30PM EDT74.005.714.157.30+2.01+54.32%2283058.84%
XRT220916P000750002022-08-19 11:58AM EDT75.006.364.758.50+1.29+25.44%172,21565.87%
XRT220916P000760002022-08-17 2:14PM EDT76.006.775.009.25+1.87+38.16%617766.43%
XRT220916P000770002022-08-19 10:04AM EDT77.007.555.8010.05+1.85+32.46%124067.43%
XRT220916P000780002022-08-11 11:10AM EDT78.008.006.7011.200.00-216573.29%
XRT220916P000790002022-08-16 2:48PM EDT79.006.057.5011.950.00-104273.14%
XRT220916P000800002022-08-19 10:25AM EDT80.0010.438.5513.00+1.25+13.62%152577.30%
XRT220916P000810002022-08-11 3:39PM EDT81.0011.099.2513.750.00-11876.71%
XRT220916P000820002022-08-11 3:39PM EDT82.0012.0210.2514.750.00-17079.86%
XRT220916P000830002022-06-14 11:32AM EDT83.0022.0021.7526.500.00-112198.34%
XRT220916P000840002022-08-18 1:09PM EDT84.0012.9312.2516.750.00-52785.91%
XRT220916P000850002022-07-28 9:41AM EDT85.0022.6213.1517.700.00-24287.99%
XRT220916P000860002022-08-18 10:38AM EDT86.0014.6914.2518.850.00-11293.31%
XRT220916P000870002022-05-02 10:44AM EDT87.0017.0522.1522.700.00-4531135.28%
XRT220916P000880002022-06-13 10:24AM EDT88.0027.2027.8028.250.00-139200.78%
XRT220916P000890002022-06-17 11:22AM EDT89.0029.1725.1029.800.00-121182.98%
XRT220916P000900002022-08-03 3:39PM EDT90.0023.3818.2522.800.00-580103.20%
XRT220916P000910002022-07-25 10:16AM EDT91.0028.0019.2523.850.00-41106.62%
XRT220916P000920002022-04-21 3:18PM EDT92.0018.1028.5032.550.00-15192.90%
XRT220916P000930002022-07-25 10:30AM EDT93.0030.1021.0525.700.00-517108.84%
XRT220916P000950002022-05-18 3:51PM EDT95.0032.8032.1537.000.00-14215.43%
XRT220916P000960002022-05-12 1:59PM EDT96.0031.8730.3535.000.00-110178.32%
XRT220916P000980002022-05-20 11:55AM EDT98.0037.8335.0540.000.00-56222.75%
XRT220916P000990002022-04-08 11:20AM EDT99.0023.7527.5031.900.00-9963.77%
XRT220916P001000002022-05-26 9:34AM EDT100.0034.0033.2037.750.00-51170.75%
XRT220916P001050002022-02-03 12:29PM EDT105.0027.1528.3532.400.00--90.00%
XRT220916P001190002022-04-18 12:11AM EDT119.0042.5048.5053.100.00--3137.74%
XRT220916P001210002022-04-18 12:11AM EDT121.0044.2550.5055.150.00--14141.41%
XRT220916P001220002022-04-18 12:11AM EDT122.0045.4551.5056.000.00--15140.77%