Deutsche Märkte öffnen in 7 Stunden 19 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,10+2,00 (+3,44%)
Börsenschluss: 04:00PM EDT
59,90 -0,20 (-0,33%)
Nachbörse: 04:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT221021C000420002022-09-19 9:56AM EDT42.0020.7515.7520.400.00--11164.45%
XRT221021C000430002022-09-19 1:37PM EDT43.0019.4014.8018.850.00--1141.21%
XRT221021C000480002022-09-21 3:11PM EDT48.0013.8510.0014.500.00--153.13%
XRT221021C000490002022-09-26 9:32AM EDT49.0010.109.0013.500.00-56117.24%
XRT221021C000500002022-09-28 1:48PM EDT50.0010.008.2012.50-1.85-15.61%2050.59%
XRT221021C000510002022-09-15 9:55AM EDT51.0013.407.4010.950.00--091.50%
XRT221021C000520002022-09-28 1:47PM EDT52.008.256.4510.80-4.20-33.73%11251.95%
XRT221021C000530002022-09-26 2:49PM EDT53.006.005.7510.000.00-3054.05%
XRT221021C000550002022-09-23 12:24PM EDT55.004.403.908.500.00-51750.71%
XRT221021C000560002022-09-27 12:02PM EDT56.003.753.157.500.00-1487.70%
XRT221021C000570002022-09-28 3:16PM EDT57.004.722.537.00+1.28+37.21%51688.82%
XRT221021C000580002022-09-28 9:50AM EDT58.003.201.816.40+0.62+24.03%9987.65%
XRT221021C000585002022-09-28 1:30PM EDT58.503.551.556.00+1.05+42.00%303085.25%
XRT221021C000590002022-09-28 3:16PM EDT59.003.422.903.80+0.93+37.35%201,23252.91%
XRT221021C000595002022-09-28 3:38PM EDT59.503.250.923.80+1.11+51.87%1542857.13%
XRT221021C000600002022-09-28 3:51PM EDT60.003.052.793.30+1.10+56.41%1793052.93%
XRT221021C000605002022-09-27 11:40AM EDT60.501.710.635.000.00-21284.42%
XRT221021C000610002022-09-28 2:00PM EDT61.002.210.154.60+0.82+58.99%14381.47%
XRT221021C000615002022-09-27 12:44PM EDT61.501.160.103.900.00-35473.51%
XRT221021C000620002022-09-28 3:43PM EDT62.002.060.124.80+1.04+101.96%328253.27%
XRT221021C000625002022-09-26 9:32AM EDT62.501.070.174.900.00-11857.62%
XRT221021C000630002022-09-28 11:56AM EDT63.001.500.302.90+0.58+63.04%321866.65%
XRT221021C000635002022-09-28 10:21AM EDT63.501.130.004.30+0.28+32.94%21956.96%
XRT221021C000640002022-09-28 3:00PM EDT64.001.141.004.60+0.39+52.00%427770.75%
XRT221021C000645002022-09-27 1:47PM EDT64.500.540.053.100.00-3452.17%
XRT221021C000650002022-09-28 1:48PM EDT65.000.880.551.05+0.43+95.56%1234344.68%
XRT221021C000655002022-09-28 10:00AM EDT65.500.640.073.85-0.02-3.03%1564.06%
XRT221021C000660002022-09-28 3:43PM EDT66.000.770.253.60+0.42+120.00%325965.82%
XRT221021C000665002022-09-28 3:03PM EDT66.500.610.002.18+0.24+64.86%1852.05%
XRT221021C000670002022-09-28 10:49AM EDT67.000.510.190.90+0.26+104.00%125250.05%
XRT221021C000675002022-09-26 3:50PM EDT67.500.220.002.840.00-2162.99%
XRT221021C000680002022-09-28 11:40AM EDT68.000.370.041.33+0.17+85.00%140463.23%
XRT221021C000690002022-09-28 3:01PM EDT69.000.290.032.19+0.16+123.08%612262.50%
XRT221021C000700002022-09-28 3:56PM EDT70.000.250.081.00+0.13+108.33%781,91751.90%
XRT221021C000710002022-09-28 1:01PM EDT71.000.190.002.21+0.11+137.50%427669.78%
XRT221021C000720002022-09-27 1:31PM EDT72.000.060.111.320.00-14063.38%
XRT221021C000730002022-09-28 11:27AM EDT73.000.090.001.53+0.03+50.00%120067.92%
XRT221021C000740002022-09-28 1:01PM EDT74.000.070.001.46+0.03+75.00%413570.07%
XRT221021C000750002022-09-27 12:25PM EDT75.000.020.001.250.00-17869.87%
XRT221021C000760002022-09-28 10:29AM EDT76.000.030.020.920.00-211867.48%
XRT221021C000770002022-09-28 11:20AM EDT77.000.020.001.26-0.02-50.00%44975.68%
XRT221021C000780002022-09-27 11:30AM EDT78.000.030.001.570.00-42183.35%
XRT221021C000790002022-09-12 9:30AM EDT79.000.250.001.810.00-6489.65%
XRT221021C000800002022-09-22 2:52PM EDT80.000.030.000.370.00-13263.87%
XRT221021C000810002022-09-21 9:41AM EDT81.000.070.000.260.00-11162.01%
XRT221021C000820002022-08-31 3:43PM EDT82.000.200.001.230.00-21888.23%
XRT221021C000830002022-09-13 3:48PM EDT83.000.040.000.280.00-1066.89%
XRT221021C000850002022-09-02 9:45AM EDT85.000.110.001.660.00-10102.93%
XRT221021C000860002022-09-28 10:29AM EDT86.000.010.000.28-0.24-96.00%1172.75%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT221021P000400002022-09-23 10:39AM EDT40.000.070.002.780.00-14150.10%
XRT221021P000440002022-09-06 11:31AM EDT44.000.150.001.480.00--3101.12%
XRT221021P000450002022-09-26 9:54AM EDT45.000.130.000.530.00-310,05773.54%
XRT221021P000460002022-09-23 2:12PM EDT46.000.260.002.110.00-56100.83%
XRT221021P000470002022-09-26 1:59PM EDT47.000.300.001.790.00-162889.94%
XRT221021P000480002022-09-26 11:10AM EDT48.000.270.002.54-0.04-12.90%61595.46%
XRT221021P000490002022-09-28 9:58AM EDT49.000.360.001.79-0.04-10.00%72778.91%
XRT221021P000500002022-09-28 2:41PM EDT50.000.380.300.89-0.16-29.63%287664.16%
XRT221021P000510002022-09-27 2:11PM EDT51.000.810.350.560.00-23554.49%
XRT221021P000520002022-09-28 3:46PM EDT52.000.530.120.69-0.37-41.11%16056.93%
XRT221021P000530002022-09-28 9:50AM EDT53.000.960.320.84-0.19-16.52%55255.76%
XRT221021P000540002022-09-28 3:46PM EDT54.000.830.031.02-0.50-37.59%2286054.64%
XRT221021P000550002022-09-28 3:45PM EDT55.001.020.491.23-0.61-37.42%14310,30553.47%
XRT221021P000560002022-09-28 11:27AM EDT56.001.420.401.48-0.56-28.28%21,18252.44%
XRT221021P000570002022-09-28 3:56PM EDT57.001.571.251.78-0.82-34.31%3082,24251.56%
XRT221021P000580002022-09-28 3:19PM EDT58.001.980.972.13-0.87-30.53%561,24250.81%
XRT221021P000585002022-09-28 2:03PM EDT58.502.330.652.32-0.63-21.28%3742650.39%
XRT221021P000590002022-09-28 3:58PM EDT59.002.341.902.52-0.91-28.00%51836949.90%
XRT221021P000595002022-09-28 3:58PM EDT59.502.541.712.74-0.76-23.03%482049.56%
XRT221021P000600002022-09-28 3:59PM EDT60.002.712.752.97-1.13-29.43%4,1462,93749.19%
XRT221021P000605002022-09-28 3:58PM EDT60.502.941.453.30-1.46-33.18%11,01650.22%
XRT221021P000610002022-09-28 1:44PM EDT61.003.471.215.75-0.35-9.16%384185.55%
XRT221021P000615002022-09-28 2:35PM EDT61.503.701.375.95-0.44-10.63%312484.11%
XRT221021P000620002022-09-28 3:46PM EDT62.003.631.746.30-1.95-34.95%312,73884.96%
XRT221021P000625002022-09-27 9:39AM EDT62.504.752.006.500.00-111883.30%
XRT221021P000630002022-09-28 3:03PM EDT63.004.552.106.75-1.65-26.61%1458382.30%
XRT221021P000635002022-09-28 3:58PM EDT63.504.702.887.20-0.59-11.15%81284.47%
XRT221021P000640002022-09-28 3:58PM EDT64.005.053.007.35-1.71-25.30%137581.59%
XRT221021P000645002022-09-26 9:31AM EDT64.506.503.357.900.00-9785.23%
XRT221021P000650002022-09-28 2:01PM EDT65.006.203.958.20-1.64-20.92%22,54684.62%
XRT221021P000655002022-09-26 9:59AM EDT65.506.954.108.400.00-2382.18%
XRT221021P000660002022-09-27 12:08PM EDT66.008.604.509.000.00-5086.43%
XRT221021P000665002022-09-27 10:03AM EDT66.508.554.659.300.00-12085.50%
XRT221021P000670002022-09-28 9:35AM EDT67.008.805.609.50-0.90-9.28%374082.67%
XRT221021P000675002022-09-23 1:47PM EDT67.5010.006.5010.150.00-1252.59%
XRT221021P000680002022-09-28 9:57AM EDT68.009.237.3010.65+0.18+1.99%1057.86%
XRT221021P000690002022-09-27 11:46AM EDT69.0011.047.0011.500.00-5091.75%
XRT221021P000700002022-09-23 3:30PM EDT70.0012.098.1012.500.00-52896.04%
XRT221021P000710002022-09-26 11:55AM EDT71.0012.829.3513.250.00-11750.68%
XRT221021P000720002022-09-27 11:36AM EDT72.0013.829.5514.400.00-11102.30%
XRT221021P000730002022-09-28 10:28AM EDT73.0013.7211.3515.10-1.08-7.30%1353.71%
XRT221021P000740002022-09-28 3:48PM EDT74.0013.6511.6516.15+0.97+7.65%145104.98%
XRT221021P000750002022-09-28 10:15AM EDT75.0016.1013.3517.30+0.68+4.41%5563.09%
XRT221021P000760002022-09-22 2:49PM EDT76.0017.0013.7018.300.00-10115.06%
XRT221021P000770002022-09-14 11:49AM EDT77.0013.9015.2519.250.00-6065.38%
XRT221021P000780002022-09-14 2:06PM EDT78.0015.4015.9520.500.00-1066.80%
XRT221021P000820002022-09-02 1:01PM EDT82.0019.4019.6524.450.00-1065.63%
XRT221021P000830002022-09-21 10:24AM EDT83.0020.6520.6025.400.00--063.28%
XRT221021P000850002022-08-29 10:27AM EDT85.0019.8525.4525.950.00-10101.95%
XRT221021P000860002022-09-06 3:21PM EDT86.0023.9523.7528.500.00-6079.10%
XRT221021P000870002022-08-29 10:25AM EDT87.0021.7527.4027.900.00--0104.98%
XRT221021P000900002022-08-25 11:14AM EDT90.0022.6029.6534.000.00-10145.46%
XRT221021P000910002022-09-08 2:42PM EDT91.0027.2528.6033.450.00--080.47%