Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,39+0,18 (+0,20%)
Ab 12:57PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230120C000300002021-02-25 4:19PM EDT30.0049.0056.5061.500.00--00.00%
XRT230120C000450002021-03-10 4:57PM EDT45.0047.6043.5048.500.00-21037.84%
XRT230120C000500002021-01-28 12:23PM EDT50.0032.0028.5033.500.00-320.00%
XRT230120C000540002020-12-15 4:50PM EDT54.0014.0021.5026.500.00--240.00%
XRT230120C000550002021-03-22 10:37AM EDT55.0036.5035.6540.350.00-2338.61%
XRT230120C000560002020-11-16 1:01AM EDT56.009.0011.5013.750.00--20.00%
XRT230120C000600002021-03-03 12:06PM EDT60.0026.1029.0034.000.00-2627.58%
XRT230120C000620002021-01-19 1:07AM EDT62.0013.4021.0025.100.00--00.00%
XRT230120C000640002021-03-15 12:01AM EDT64.0031.4029.1031.550.00---30.74%
XRT230120C000650002021-03-16 12:21PM EDT65.0030.5528.3530.750.00-21730.56%
XRT230120C000700002021-03-22 1:21PM EDT70.0025.0024.6527.150.00-13830.48%
XRT230120C000750002021-04-06 2:39PM EDT75.0022.2021.2524.350.00-103131.70%
XRT230120C000800002021-04-05 10:02AM EDT80.0018.0018.1521.450.00-11831.71%
XRT230120C000850002021-04-06 2:39PM EDT85.0016.5015.4019.350.00-104232.84%
XRT230120C000900002021-04-09 12:09PM EDT90.0013.7513.8015.550.00-41229.71%
XRT230120C000950002021-04-12 11:32AM EDT95.0012.0510.7513.70+0.75+6.64%4730.23%
XRT230120C001000002021-04-12 12:23PM EDT100.0010.158.8511.55+0.84+9.02%23929.60%
XRT230120C001050002021-02-04 10:48AM EDT105.004.003.508.500.00-355626.65%
XRT230120C001100002021-03-22 9:30AM EDT110.009.105.758.550.00-21229.65%
XRT230120C001250002021-03-15 2:36PM EDT125.006.502.705.550.00-3030.06%
XRT230120C001300002021-03-09 10:56AM EDT130.004.980.824.300.00-2128.89%
XRT230120C001350002021-03-31 10:33AM EDT135.002.001.703.900.00-1429.57%
XRT230120C001400002021-04-08 1:33PM EDT140.002.221.503.000.00-2028.59%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230120P000250002021-01-26 10:45AM EDT25.000.540.205.000.00-2381.15%
XRT230120P000300002020-12-24 1:43PM EDT30.001.300.002.090.00-1155.59%
XRT230120P000350002020-11-16 11:48AM EDT35.002.501.432.850.00-11158.39%
XRT230120P000370002020-10-23 9:45AM EDT37.003.052.193.550.00-1160.55%
XRT230120P000400002020-10-07 10:30AM EDT40.005.002.007.000.00--565.47%
XRT230120P000410002021-02-09 2:06PM EDT41.001.450.405.000.00--353.67%
XRT230120P000420002021-02-08 12:29PM EDT42.001.350.005.000.00--151.10%
XRT230120P000440002021-02-08 1:34PM EDT44.001.790.005.000.00--161.77%
XRT230120P000460002021-02-08 2:50PM EDT46.002.000.005.000.00--158.84%
XRT230120P000470002021-02-08 2:50PM EDT47.002.250.005.000.00--157.42%
XRT230120P000480002021-02-08 11:34AM EDT48.002.300.455.000.00--156.04%
XRT230120P000490002021-02-08 2:50PM EDT49.002.500.005.000.00--154.69%
XRT230120P000500002021-04-09 3:51PM EDT50.001.450.092.340.00-411840.81%
XRT230120P000510002021-02-08 12:29PM EDT51.003.050.035.000.00--152.07%
XRT230120P000540002021-02-08 12:29PM EDT54.003.800.275.000.00--148.34%
XRT230120P000600002021-04-12 12:34PM EDT60.002.632.603.600.00-242636.27%
XRT230120P000640002021-03-17 2:28PM EDT64.004.751.004.550.00--135.71%
XRT230120P000650002021-03-18 2:29PM EDT65.005.022.274.800.00--1035.53%
XRT230120P000700002021-03-17 12:31PM EDT70.006.753.606.200.00-102534.74%
XRT230120P000800002021-03-12 2:42PM EDT80.009.936.0010.100.00-1034.20%
XRT230120P000850002021-03-10 2:46PM EDT85.0013.178.0012.300.00-323333.63%
XRT230120P000900002021-03-17 2:48PM EDT90.0015.4112.0014.600.00-34832.78%
XRT230120P000950002021-02-05 11:47AM EDT95.0023.8320.5025.500.00-31149.40%
XRT230120P001000002021-03-29 10:15AM EDT100.0021.6017.9020.600.00-12432.57%
XRT230120P001050002021-03-23 9:58AM EDT105.0025.0021.2023.900.00-1332.41%
XRT230120P001100002021-03-23 9:55AM EDT110.0028.6024.8027.400.00-2232.27%
XRT230120P001350002021-01-28 1:15PM EDT135.0057.2556.0061.000.00--156.38%
XRT230120P001400002021-03-10 1:36PM EDT140.0056.9548.0053.000.00-1235.19%