Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
90,96-1,60 (-1,73%)
Börsenschluss: 04:00PM EST
91,71 +0,75 (+0,82%)
Nachbörse: 05:43PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230120C000300002021-02-25 3:19PM EST30.0049.0056.5061.500.00--059.96%
XRT230120C000450002020-11-02 11:10AM EST45.0012.000.000.000.00-100.00%
XRT230120C000500002021-01-28 11:23AM EST50.0032.0028.5033.500.00-320.00%
XRT230120C000540002021-06-18 10:03AM EST54.0038.6541.1545.000.00-202164.99%
XRT230120C000550002021-03-22 9:37AM EST55.0036.5034.2037.850.00-2341.03%
XRT230120C000560002020-11-16 12:01AM EST56.009.0011.5013.750.00--20.00%
XRT230120C000600002021-04-30 1:31PM EST60.0033.8032.0037.000.00-2455.45%
XRT230120C000620002021-01-19 12:07AM EST62.0013.4019.0024.000.00--10.00%
XRT230120C000640002021-03-14 11:01PM EST64.0031.400.000.000.00-200.00%
XRT230120C000650002021-03-16 11:21AM EST65.0030.5527.5032.000.00-21748.43%
XRT230120C000700002021-06-09 11:19AM EST70.0029.0027.6530.650.00-24354.54%
XRT230120C000800002021-05-26 11:58AM EST80.0019.4020.7022.700.00-13446.36%
XRT230120C000850002021-06-09 9:40AM EST85.0019.5017.2020.400.00-13746.64%
XRT230120C000900002021-06-18 11:51AM EST90.0013.2014.6517.550.00-307344.80%
XRT230120C000950002021-06-18 8:35AM EST95.0010.8012.2514.350.00-42241.57%
XRT230120C001000002021-06-03 11:06AM EST100.0010.3810.1511.900.00-54639.80%
XRT230120C001050002021-06-22 11:51AM EST105.008.008.4010.200.00-55539.42%
XRT230120C001100002021-06-17 12:47PM EST110.006.505.608.550.00-11138.64%
XRT230120C001150002021-05-05 2:52PM EST115.004.503.008.000.00-6740.36%
XRT230120C001200002021-06-14 1:31PM EST120.005.252.985.650.00--336.59%
XRT230120C001250002021-06-22 9:16AM EST125.003.652.745.100.00-15237.51%
XRT230120C001400002021-06-17 11:09AM EST140.001.400.394.300.00-87141.54%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230120P000250002021-05-17 9:42AM EST25.000.500.002.210.00-3780.52%
XRT230120P000300002021-05-17 2:42PM EST30.000.250.000.000.00-1025.00%
XRT230120P000350002020-10-06 10:04AM EST35.003.700.000.000.00-11125.00%
XRT230120P000370002020-10-23 8:45AM EST37.003.050.000.000.00-1012.50%
XRT230120P000400002020-10-07 9:30AM EST40.005.002.007.000.00--581.16%
XRT230120P000410002021-04-28 1:27PM EST41.001.370.004.800.00-5864.06%
XRT230120P000420002021-02-08 11:29AM EST42.001.350.005.000.00--163.22%
XRT230120P000440002021-02-08 12:34PM EST44.001.790.005.000.00--160.06%
XRT230120P000450002021-06-17 2:45PM EST45.000.800.192.650.00--159.61%
XRT230120P000460002021-02-08 1:50PM EST46.002.000.005.000.00--157.03%
XRT230120P000470002021-02-08 1:50PM EST47.002.250.005.000.00--155.57%
XRT230120P000480002021-02-08 10:34AM EST48.002.300.455.000.00--155.66%
XRT230120P000490002021-02-08 1:50PM EST49.002.500.005.000.00--152.73%
XRT230120P000500002021-06-21 2:05PM EST50.001.300.671.30-0.01-0.76%330642.48%
XRT230120P000510002021-02-08 11:29AM EST51.003.050.035.000.00--150.12%
XRT230120P000550002021-06-21 10:11AM EST55.001.331.063.500.00-2250.51%
XRT230120P000580002021-05-13 1:01PM EST58.002.340.002.710.00-101242.42%
XRT230120P000600002021-06-16 10:42AM EST60.002.001.903.600.00-1010544.51%
XRT230120P000610002021-06-04 8:30AM EST61.002.200.144.200.00-1146.05%
XRT230120P000620002021-05-03 8:30AM EST62.002.610.305.000.00--248.25%
XRT230120P000640002021-03-17 1:28PM EST64.004.750.504.250.00--142.46%
XRT230120P000650002021-06-08 11:11AM EST65.003.200.814.100.00-20046040.59%
XRT230120P000750002021-06-24 9:16AM EST75.004.963.506.20-1.59-24.27%100036.10%
XRT230120P000850002021-06-14 12:31PM EST85.008.556.358.900.00-109431.30%
XRT230120P000900002021-06-18 12:52PM EST90.0011.709.4511.500.00-227131.31%
XRT230120P001100002021-05-14 12:49PM EST110.0024.4419.5024.500.00-1330.20%
XRT230120P001350002021-01-28 12:15PM EST135.0057.2556.0061.000.00--168.49%
XRT230120P001400002021-06-09 10:07AM EST140.0046.1545.1047.500.00-430.00%