Deutsche Märkte öffnen in 3 Stunden 8 Minuten
Nikkei 225
27.720,99 -164,88 (-0,59%) Dow Jones 30
33.596,34 -350,76 (-1,03%) BTC-EUR
16.273,25 -102,07 (-0,62%) CMC Crypto 200
401,80 -0,01 (-0,00%) Nasdaq Compositive
11.014,89 -225,05 (-2,00%) S&P 500
3.941,26 -57,58 (-1,44%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230120C00030000 | 2021-11-10 6:55AM EST | 30.00 | 49.00 | 60.00 | 65.00 | 0.00 | - | - | 0 | 1,089.06% |
| XRT230120C00040000 | 2022-08-09 1:18PM EST | 40.00 | 26.92 | 30.45 | 30.80 | 0.00 | - | 3 | 34 | 212.52% |
| XRT230120C00045000 | 2021-11-10 6:55AM EST | 45.00 | 47.60 | 45.80 | 48.25 | 0.00 | - | 2 | 10 | 549.90% |
| XRT230120C00049000 | 2022-07-14 8:35AM EST | 49.00 | 12.79 | 22.00 | 22.40 | 0.00 | - | - | 1 | 162.04% |
| XRT230120C00050000 | 2021-11-30 3:33PM EST | 50.00 | 44.35 | 38.50 | 43.50 | 0.00 | - | 100 | 103 | 456.84% |
| XRT230120C00052000 | 2021-11-22 11:40AM EST | 52.00 | 49.70 | 36.15 | 37.40 | 0.00 | - | - | 13 | 395.85% |
| XRT230120C00054000 | 2021-11-22 10:08AM EST | 54.00 | 49.00 | 33.05 | 36.20 | 0.00 | - | 1 | 21 | 371.90% |
| XRT230120C00055000 | 2022-07-11 2:33PM EST | 55.00 | 9.35 | 15.85 | 16.15 | 0.00 | - | 2 | 21 | 123.63% |
| XRT230120C00056000 | 2022-07-06 12:00PM EST | 56.00 | 8.21 | 12.90 | 13.35 | 0.00 | - | - | 6 | 93.46% |
| XRT230120C00058000 | 2022-08-04 11:11AM EST | 58.00 | 11.51 | 14.40 | 14.65 | 0.00 | - | - | 10 | 125.46% |
| XRT230120C00060000 | 2022-08-11 9:34AM EST | 60.00 | 14.05 | 12.90 | 13.15 | +5.50 | +64.33% | 1 | 27 | 119.48% |
| XRT230120C00062000 | 2022-08-11 9:34AM EST | 62.00 | 12.57 | 11.45 | 11.70 | +7.58 | +151.90% | 1 | 21 | 113.72% |
| XRT230120C00063000 | 2022-08-08 11:28AM EST | 63.00 | 10.05 | 10.70 | 11.00 | 0.00 | - | - | 8 | 110.69% |
| XRT230120C00064000 | 2022-01-05 2:35PM EST | 64.00 | 26.80 | 23.00 | 28.00 | -1.45 | -5.13% | 3 | 30 | 289.16% |
| XRT230120C00065000 | 2022-08-03 2:53PM EST | 65.00 | 7.00 | 9.45 | 9.70 | 0.00 | - | 5 | 714 | 106.20% |
| XRT230120C00070000 | 2022-08-11 12:09PM EST | 70.00 | 6.65 | 6.55 | 6.75 | +2.15 | +47.78% | 6 | 376 | 95.26% |
| XRT230120C00075000 | 2022-08-11 9:04AM EST | 75.00 | 4.66 | 4.25 | 4.45 | +0.76 | +19.49% | 2 | 673 | 86.67% |
| XRT230120C00080000 | 2022-08-08 2:50PM EST | 80.00 | 2.38 | 2.61 | 2.80 | 0.00 | - | 6 | 958 | 80.42% |
| XRT230120C00085000 | 2022-08-11 10:50AM EST | 85.00 | 1.47 | 1.51 | 1.69 | +0.12 | +8.89% | 190 | 1,960 | 75.78% |
| XRT230120C00090000 | 2022-08-08 2:54PM EST | 90.00 | 0.72 | 0.80 | 0.92 | 0.00 | - | 2 | 2,115 | 71.34% |
| XRT230120C00095000 | 2022-08-08 2:55PM EST | 95.00 | 0.37 | 0.37 | 0.46 | 0.00 | - | 84 | 650 | 67.19% |
| XRT230120C00100000 | 2022-08-11 1:24PM EST | 100.00 | 0.21 | 0.17 | 0.24 | +0.02 | +10.53% | 2 | 2,047 | 64.94% |
| XRT230120C00105000 | 2022-08-11 12:36PM EST | 105.00 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 51 | 6,509 | 62.50% |
| XRT230120C00110000 | 2022-01-05 2:34PM EST | 110.00 | 3.50 | 1.40 | 5.20 | +0.06 | +1.74% | 7 | 8 | 145.29% |
| XRT230120C00115000 | 2022-01-03 10:06AM EST | 115.00 | 1.52 | 0.67 | 3.60 | 0.00 | - | 1 | 12 | 133.35% |
| XRT230120C00120000 | 2022-08-08 1:59PM EST | 120.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 235 | 67.19% |
| XRT230120C00125000 | 2021-12-20 9:50AM EST | 125.00 | 1.19 | 0.90 | 1.66 | 0.00 | - | 1 | 51 | 127.93% |
| XRT230120C00130000 | 2021-11-08 10:03AM EST | 130.00 | 0.79 | 0.00 | 2.97 | 0.00 | - | 1 | 5 | 137.94% |
| XRT230120C00135000 | 2021-11-08 11:17AM EST | 135.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 163.35% |
| XRT230120C00140000 | 2021-12-28 1:32PM EST | 140.00 | 0.56 | 0.00 | 0.84 | 0.00 | - | 6 | 74 | 115.23% |
| XRT230120C00145000 | 2021-11-30 11:30AM EST | 145.00 | 1.13 | 0.00 | 1.39 | 0.00 | - | 1 | 11 | 130.37% |
| XRT230120C00150000 | 2022-08-04 9:08AM EST | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 57 | 82.03% |
| XRT230120C00155000 | 2022-08-08 12:10PM EST | 155.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 14 | 184 | 92.19% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230120P00025000 | 2022-08-10 9:33AM EST | 25.00 | 0.10 | 0.00 | 0.13 | +0.10 | - | 3 | 198 | 119.53% |
| XRT230120P00030000 | 2022-07-27 2:07PM EST | 30.00 | 0.30 | 0.04 | 0.23 | 0.00 | - | 1 | 84 | 108.98% |
| XRT230120P00035000 | 2021-11-10 6:55AM EST | 35.00 | 0.40 | 0.14 | 3.85 | 0.00 | - | 10 | 5 | 165.72% |
| XRT230120P00037000 | 2022-07-29 8:35AM EST | 37.00 | 0.60 | 0.19 | 0.42 | 0.00 | - | 1 | 20 | 94.92% |
| XRT230120P00038000 | 2022-08-01 9:17AM EST | 38.00 | 0.56 | 0.22 | 0.46 | 0.00 | - | - | 101 | 93.07% |
| XRT230120P00040000 | 2022-07-27 10:35AM EST | 40.00 | 1.02 | 0.30 | 0.54 | 0.00 | - | 5 | 180 | 89.36% |
| XRT230120P00041000 | 2022-07-28 1:46PM EST | 41.00 | 0.95 | 0.34 | 0.59 | 0.00 | - | 7 | 38 | 87.50% |
| XRT230120P00042000 | 2022-08-08 9:55AM EST | 42.00 | 0.64 | 0.39 | 0.64 | 0.00 | - | - | 15 | 85.74% |
| XRT230120P00043000 | 2022-07-28 9:10AM EST | 43.00 | 1.35 | 0.45 | 0.70 | 0.00 | - | - | 43 | 84.18% |
| XRT230120P00044000 | 2021-11-10 6:55AM EST | 44.00 | 1.79 | 0.00 | 4.25 | 0.00 | - | - | 1 | 119.78% |
| XRT230120P00045000 | 2022-08-09 2:59PM EST | 45.00 | 0.97 | 0.59 | 0.84 | 0.00 | - | 3 | 922 | 81.10% |
| XRT230120P00046000 | 2022-07-27 8:37AM EST | 46.00 | 1.85 | 0.65 | 0.82 | 0.00 | - | - | 2 | 77.88% |
| XRT230120P00047000 | 2022-07-29 1:28PM EST | 47.00 | 1.53 | 0.73 | 0.92 | 0.00 | - | - | 29 | 76.56% |
| XRT230120P00048000 | 2022-08-03 11:08AM EST | 48.00 | 1.40 | 0.83 | 1.00 | 0.00 | - | 1 | 14 | 75.05% |
| XRT230120P00049000 | 2022-08-09 9:41AM EST | 49.00 | 1.44 | 0.93 | 1.10 | 0.00 | - | 10 | 13 | 73.58% |
| XRT230120P00050000 | 2022-08-11 11:29AM EST | 50.00 | 1.15 | 1.04 | 1.19 | -0.35 | -23.33% | 100 | 1,666 | 71.90% |
| XRT230120P00051000 | 2022-08-03 8:43AM EST | 51.00 | 1.89 | 1.16 | 1.29 | 0.00 | - | 40 | 42 | 70.26% |
| XRT230120P00052000 | 2021-11-10 6:55AM EST | 52.00 | 1.55 | 0.00 | 4.85 | 0.00 | - | 43 | 43 | 87.30% |
| XRT230120P00054000 | 2022-08-11 9:10AM EST | 54.00 | 1.57 | 1.57 | 1.68 | -1.73 | -52.42% | 1 | 54 | 65.48% |
| XRT230120P00055000 | 2022-08-11 9:39AM EST | 55.00 | 1.69 | 1.73 | 1.84 | -0.35 | -17.16% | 25 | 203 | 63.92% |
| XRT230120P00056000 | 2022-07-28 1:53PM EST | 56.00 | 3.55 | 1.90 | 2.02 | 0.00 | - | 1 | 138 | 62.38% |
| XRT230120P00057000 | 2022-07-15 8:57AM EST | 57.00 | 5.41 | 2.07 | 2.23 | 0.00 | - | 1 | 40 | 60.84% |
| XRT230120P00058000 | 2022-08-05 8:45AM EST | 58.00 | 3.40 | 2.27 | 2.49 | 0.00 | - | 1 | 46 | 59.60% |
| XRT230120P00059000 | 2022-08-09 12:30PM EST | 59.00 | 3.48 | 2.49 | 2.71 | 0.00 | - | 1 | 74 | 57.96% |
| XRT230120P00060000 | 2022-08-11 9:39AM EST | 60.00 | 2.64 | 2.73 | 2.90 | -1.21 | -31.43% | 28 | 3,340 | 56.01% |
| XRT230120P00061000 | 2022-08-08 2:40PM EST | 61.00 | 3.40 | 2.98 | 3.20 | 0.00 | - | 1 | 110 | 54.54% |
| XRT230120P00062000 | 2022-08-10 12:15PM EST | 62.00 | 3.71 | 3.25 | 3.45 | -0.79 | -17.56% | 1 | 126 | 52.61% |
| XRT230120P00063000 | 2022-08-11 8:56AM EST | 63.00 | 3.45 | 3.55 | 3.75 | -0.55 | -13.75% | 13 | 230 | 50.85% |
| XRT230120P00064000 | 2022-08-11 9:44AM EST | 64.00 | 3.77 | 3.85 | 4.05 | -0.58 | -13.33% | 265 | 465 | 49.90% |
| XRT230120P00065000 | 2022-08-11 8:32AM EST | 65.00 | 4.43 | 4.25 | 4.50 | -1.27 | -22.28% | 5 | 1,615 | 49.12% |
| XRT230120P00070000 | 2022-08-11 10:53AM EST | 70.00 | 6.44 | 6.30 | 6.50 | -1.76 | -21.46% | 6 | 400 | 35.79% |
| XRT230120P00075000 | 2022-08-11 9:10AM EST | 75.00 | 8.47 | 8.95 | 9.15 | -0.48 | -5.36% | 2 | 1,077 | 0.00% |
| XRT230120P00080000 | 2022-08-09 9:49AM EST | 80.00 | 14.75 | 12.15 | 12.50 | 0.00 | - | 5 | 3,954 | 0.00% |
| XRT230120P00085000 | 2022-08-10 2:34PM EST | 85.00 | 17.30 | 16.00 | 16.35 | -2.05 | -10.59% | 1 | 512 | 0.00% |
| XRT230120P00090000 | 2022-08-09 12:11PM EST | 90.00 | 23.75 | 20.30 | 20.60 | 0.00 | - | 1 | 1,629 | 0.00% |
| XRT230120P00095000 | 2022-08-10 8:39AM EST | 95.00 | 26.55 | 24.90 | 25.20 | -7.10 | -21.10% | 1 | 78 | 0.00% |
| XRT230120P00100000 | 2021-12-17 3:19PM EST | 100.00 | 18.73 | 16.50 | 21.40 | 0.00 | - | 10 | 39 | 0.00% |
| XRT230120P00105000 | 2022-01-04 10:44AM EST | 105.00 | 20.00 | 20.00 | 25.00 | 0.00 | - | 6 | 13 | 0.00% |
| XRT230120P00110000 | 2022-01-04 11:01AM EST | 110.00 | 24.00 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT230120P00115000 | 2021-11-30 12:25PM EST | 115.00 | 26.60 | 26.75 | 27.90 | 0.00 | - | 3 | 6 | 0.00% |
| XRT230120P00135000 | 2022-01-05 2:34PM EST | 135.00 | 47.60 | 46.50 | 51.50 | -9.65 | -16.86% | 1 | 1 | 0.00% |
| XRT230120P00140000 | 2021-11-10 6:55AM EST | 140.00 | 46.15 | 48.65 | 51.25 | 0.00 | - | 4 | 3 | 0.00% |
| XRT230120P00145000 | 2021-11-10 1:05PM EST | 145.00 | 45.75 | 52.00 | 57.00 | 0.00 | - | - | 5 | 0.00% |
