Deutsche Märkte schließen in 5 Stunden 23 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,47+2,66 (+4,60%)
Börsenschluss: 04:00PM EDT
60,02 -0,45 (-0,74%)
Nachbörse: 07:43PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT221216C000450002022-08-17 9:48AM EDT45.0028.3017.4017.900.00-3680.86%
XRT221216C000510002022-06-23 2:39PM EDT51.0013.2512.2016.850.00--1191.46%
XRT221216C000530002022-09-23 3:56PM EDT53.007.950.000.000.00-100.00%
XRT221216C000540002022-07-28 2:07PM EDT54.0011.1011.2515.500.00--1196.84%
XRT221216C000550002022-10-04 1:07PM EDT55.007.550.000.000.00-1000.00%
XRT221216C000560002022-08-03 11:52AM EDT56.0012.2010.0010.350.00-3374.83%
XRT221216C000570002022-09-29 10:01AM EDT57.005.100.000.000.00-3000.00%
XRT221216C000580002022-10-03 1:08PM EDT58.004.600.000.000.00-500.00%
XRT221216C000590002022-10-04 12:09PM EDT59.005.220.000.000.00-100.00%
XRT221216C000600002022-10-04 12:47PM EDT60.004.400.000.000.00-800.00%
XRT221216C000610002022-09-28 11:49AM EDT61.004.250.000.000.00-600.78%
XRT221216C000620002022-09-22 9:45AM EDT62.003.700.000.000.00-801.56%
XRT221216C000630002022-09-22 9:42AM EDT63.003.250.000.000.00-303.13%
XRT221216C000640002022-10-03 10:48AM EDT64.002.000.000.000.00-103.13%
XRT221216C000650002022-10-04 2:18PM EDT65.002.390.000.000.00-303.13%
XRT221216C000660002022-10-04 11:19AM EDT66.002.160.000.000.00-106.25%
XRT221216C000670002022-10-04 11:30AM EDT67.001.900.000.000.00-106.25%
XRT221216C000680002022-10-03 11:46AM EDT68.001.050.000.000.00-106.25%
XRT221216C000690002022-09-29 11:28AM EDT69.000.990.000.000.00-806.25%
XRT221216C000700002022-10-03 9:54AM EDT70.000.660.000.000.00-106.25%
XRT221216C000710002022-09-29 10:28AM EDT71.000.750.000.000.00-106.25%
XRT221216C000720002022-09-27 10:24AM EDT72.000.610.000.000.00-1012.50%
XRT221216C000730002022-10-03 11:46AM EDT73.000.430.000.000.00-1012.50%
XRT221216C000740002022-10-04 10:27AM EDT74.000.510.000.000.00-1012.50%
XRT221216C000750002022-10-03 3:06PM EDT75.000.330.000.000.00-3012.50%
XRT221216C000760002022-10-03 1:45PM EDT76.000.270.000.000.00-1012.50%
XRT221216C000770002022-09-22 10:40AM EDT77.000.300.000.000.00-6012.50%
XRT221216C000780002022-09-29 3:32PM EDT78.000.200.000.000.00-1012.50%
XRT221216C000790002022-09-12 10:01AM EDT79.001.190.000.000.00--012.50%
XRT221216C000800002022-09-26 1:25PM EDT80.000.120.000.000.00-2012.50%
XRT221216C000810002022-09-21 2:16PM EDT81.000.210.000.000.00-1012.50%
XRT221216C000820002022-09-23 10:20AM EDT82.000.100.000.000.00-2012.50%
XRT221216C000830002022-09-13 3:30PM EDT83.000.300.000.000.00-1012.50%
XRT221216C000840002022-08-16 11:51AM EDT84.002.300.010.670.00-11053.71%
XRT221216C000850002022-09-09 3:19PM EDT85.000.340.000.000.00-1012.50%
XRT221216C000860002022-08-17 9:53AM EDT86.001.640.030.270.00-513746.24%
XRT221216C000870002022-08-17 10:34AM EDT87.001.340.000.240.00-1246.39%
XRT221216C000880002022-09-09 3:19PM EDT88.000.210.000.000.00-1025.00%
XRT221216C000890002022-08-16 1:26PM EDT89.001.560.000.540.00-848357.37%
XRT221216C000900002022-08-17 10:34AM EDT90.000.960.010.190.00-1747.66%
XRT221216C000910002022-08-26 3:35PM EDT91.000.240.000.740.00-11855.18%
XRT221216C000920002022-08-24 10:01AM EDT92.000.250.000.130.00-52046.78%
XRT221216C000930002022-06-10 2:06PM EDT93.000.250.000.210.00--151.66%
XRT221216C000940002022-05-31 3:58PM EDT94.000.360.000.150.00-104149.81%
XRT221216C000950002022-08-12 10:12AM EDT95.000.250.020.190.00-91152.83%
XRT221216C000970002022-08-24 10:02AM EDT97.000.130.000.120.00-5550.88%
XRT221216C000990002022-08-16 1:49PM EDT99.000.530.000.130.00-23123153.32%
XRT221216C001000002022-08-16 1:21PM EDT100.000.390.000.290.00-11055.08%
XRT221216C001010002022-08-16 1:48PM EDT101.000.400.000.300.00-17017056.25%
XRT221216C001050002022-08-18 10:54AM EDT105.000.100.000.460.00-2063.87%
XRT221216C001060002022-08-17 1:00PM EDT106.000.250.000.120.00-1153.32%
XRT221216C001080002022-05-26 9:57AM EDT108.000.070.004.800.00-22111.67%
XRT221216C001100002022-08-16 1:57PM EDT110.000.170.000.120.00-101056.25%
XRT221216C001150002022-08-24 2:48PM EDT115.000.040.000.490.00-101872.85%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT221216P000290002022-09-30 11:12AM EDT29.000.100.000.000.00-2025.00%
XRT221216P000300002022-09-26 12:53PM EDT30.000.110.000.000.00-10025.00%
XRT221216P000310002022-06-14 2:48PM EDT31.000.500.110.620.00--091.02%
XRT221216P000320002022-05-20 11:13AM EDT32.000.830.004.800.00-21145.41%
XRT221216P000350002022-09-22 3:38PM EDT35.000.220.000.000.00-1025.00%
XRT221216P000390002022-09-22 1:45PM EDT39.000.450.000.000.00-1025.00%
XRT221216P000400002022-09-29 3:50PM EDT40.000.600.000.000.00-3025.00%
XRT221216P000410002022-10-03 1:45PM EDT41.000.560.000.000.00-1025.00%
XRT221216P000420002022-07-27 3:37PM EDT42.000.860.231.350.00-12266.46%
XRT221216P000430002022-05-20 10:19AM EDT43.001.970.004.800.00-13713792.53%
XRT221216P000440002022-06-21 12:47PM EDT44.001.580.004.700.00-22087.55%
XRT221216P000450002022-10-03 1:26PM EDT45.000.980.000.000.00-4012.50%
XRT221216P000460002022-10-03 1:45PM EDT46.001.070.000.000.00-1012.50%
XRT221216P000470002022-07-06 11:58AM EDT47.002.190.930.990.00-11853.61%
XRT221216P000480002022-09-30 11:24AM EDT48.001.500.000.000.00-1012.50%
XRT221216P000490002022-09-28 11:57AM EDT49.001.450.000.000.00-38012.50%
XRT221216P000500002022-10-04 12:31PM EDT50.001.350.000.000.00-1012.50%
XRT221216P000510002022-10-04 10:23AM EDT51.001.630.000.000.00-15606.25%
XRT221216P000520002022-09-30 11:59AM EDT52.002.550.000.000.00-2006.25%
XRT221216P000530002022-10-03 12:09PM EDT53.002.700.000.000.00-406.25%
XRT221216P000540002022-10-04 12:47PM EDT54.002.270.000.000.00-306.25%
XRT221216P000550002022-10-04 3:16PM EDT55.002.580.000.000.00-1006.25%
XRT221216P000560002022-09-29 1:20PM EDT56.004.200.000.000.00-103.13%
XRT221216P000570002022-10-04 2:01PM EDT57.003.250.000.000.00-203.13%
XRT221216P000580002022-10-03 2:25PM EDT58.004.550.000.000.00-203.13%
XRT221216P000590002022-10-03 3:15PM EDT59.004.900.000.000.00-1001.56%
XRT221216P000600002022-10-04 9:56AM EDT60.004.650.000.000.00-700.78%
XRT221216P000610002022-10-04 10:47AM EDT61.004.900.000.000.00-100.00%
XRT221216P000620002022-10-04 10:34AM EDT62.005.640.000.000.00-100.00%
XRT221216P000630002022-10-04 1:07PM EDT63.006.190.000.000.00-400.00%
XRT221216P000640002022-10-04 3:12PM EDT64.006.610.000.000.00-200.00%
XRT221216P000650002022-10-04 1:16PM EDT65.007.530.000.000.00-500.00%
XRT221216P000660002022-09-26 11:45AM EDT66.009.300.000.000.00-200.00%
XRT221216P000670002022-10-03 3:39PM EDT67.0010.080.000.000.00-100.00%
XRT221216P000680002022-09-30 10:06AM EDT68.0012.050.000.000.00-1300.00%
XRT221216P000690002022-09-30 12:19PM EDT69.0012.350.000.000.00-100.00%
XRT221216P000700002022-09-29 2:08PM EDT70.0013.760.000.000.00-300.00%
XRT221216P000710002022-09-23 2:59PM EDT71.0014.180.000.000.00-200.00%
XRT221216P000720002022-09-28 1:11PM EDT72.0012.900.000.000.00-100.00%
XRT221216P000730002022-09-27 3:19PM EDT73.0015.320.000.000.00-400.00%
XRT221216P000740002022-09-23 2:51PM EDT74.0016.700.000.000.00-100.00%
XRT221216P000750002022-09-27 3:15PM EDT75.0017.210.000.000.00-1200.00%
XRT221216P000760002022-08-18 2:09PM EDT76.008.4512.3016.500.00-1014346.58%
XRT221216P000770002022-09-26 1:54PM EDT77.0019.350.000.000.00-100.00%
XRT221216P000780002022-09-19 11:18AM EDT78.0015.660.000.000.00-200.00%
XRT221216P000790002022-08-18 1:27PM EDT79.0010.4514.5519.050.00-111343.51%
XRT221216P000800002022-09-27 3:50PM EDT80.0022.010.000.000.00-900.00%
XRT221216P000810002022-08-25 3:44PM EDT81.0014.4820.6025.000.00-13572.71%
XRT221216P000820002022-06-21 11:54AM EDT82.0021.1515.5020.250.00-1400.00%
XRT221216P000830002022-09-02 10:45AM EDT83.0019.4724.2528.850.00-3096.00%
XRT221216P000840002022-08-18 1:09PM EDT84.0014.2519.5524.000.00-53449.37%
XRT221216P000850002022-06-29 1:29PM EDT85.0025.7519.3524.000.00-3250.00%
XRT221216P000860002022-07-05 3:23PM EDT86.0025.6517.6522.450.00-160.00%
XRT221216P000870002022-07-06 12:37PM EDT87.0027.9020.7521.150.00-190.00%
XRT221216P000880002022-06-17 9:30AM EDT88.0028.6824.2028.900.00-5571.53%
XRT221216P000890002022-07-05 3:23PM EDT89.0028.5520.7025.300.00-230.00%
XRT221216P000900002022-08-16 3:33PM EDT90.0016.7324.4029.000.00-11130.00%
XRT221216P000910002022-09-19 12:36PM EDT91.0028.880.000.000.00-900.00%
XRT221216P000930002022-08-25 3:17PM EDT93.0025.7332.4037.000.00-2090.01%
XRT221216P000940002022-07-01 2:24PM EDT94.0035.3028.2032.800.00-3170.00%
XRT221216P000950002022-08-18 10:51AM EDT95.0023.5830.5034.850.00-11057.96%
XRT221216P001100002022-05-19 2:10PM EDT110.0046.6547.1052.000.00--350.39%