Deutsche Märkte öffnen in 3 Stunden 8 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
64,93-0,47 (-0,72%)
Börsenschluss: 04:00PM EST
65,33 +0,40 (+0,62%)
Nachbörse: 07:08PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230120C000300002021-11-10 6:55AM EST30.0049.0060.0065.000.00--01,089.06%
XRT230120C000400002022-08-09 1:18PM EST40.0026.9230.4530.800.00-334212.52%
XRT230120C000450002021-11-10 6:55AM EST45.0047.6045.8048.250.00-210549.90%
XRT230120C000490002022-07-14 8:35AM EST49.0012.7922.0022.400.00--1162.04%
XRT230120C000500002021-11-30 3:33PM EST50.0044.3538.5043.500.00-100103456.84%
XRT230120C000520002021-11-22 11:40AM EST52.0049.7036.1537.400.00--13395.85%
XRT230120C000540002021-11-22 10:08AM EST54.0049.0033.0536.200.00-121371.90%
XRT230120C000550002022-07-11 2:33PM EST55.009.3515.8516.150.00-221123.63%
XRT230120C000560002022-07-06 12:00PM EST56.008.2112.9013.350.00--693.46%
XRT230120C000580002022-08-04 11:11AM EST58.0011.5114.4014.650.00--10125.46%
XRT230120C000600002022-08-11 9:34AM EST60.0014.0512.9013.15+5.50+64.33%127119.48%
XRT230120C000620002022-08-11 9:34AM EST62.0012.5711.4511.70+7.58+151.90%121113.72%
XRT230120C000630002022-08-08 11:28AM EST63.0010.0510.7011.000.00--8110.69%
XRT230120C000640002022-01-05 2:35PM EST64.0026.8023.0028.00-1.45-5.13%330289.16%
XRT230120C000650002022-08-03 2:53PM EST65.007.009.459.700.00-5714106.20%
XRT230120C000700002022-08-11 12:09PM EST70.006.656.556.75+2.15+47.78%637695.26%
XRT230120C000750002022-08-11 9:04AM EST75.004.664.254.45+0.76+19.49%267386.67%
XRT230120C000800002022-08-08 2:50PM EST80.002.382.612.800.00-695880.42%
XRT230120C000850002022-08-11 10:50AM EST85.001.471.511.69+0.12+8.89%1901,96075.78%
XRT230120C000900002022-08-08 2:54PM EST90.000.720.800.920.00-22,11571.34%
XRT230120C000950002022-08-08 2:55PM EST95.000.370.370.460.00-8465067.19%
XRT230120C001000002022-08-11 1:24PM EST100.000.210.170.24+0.02+10.53%22,04764.94%
XRT230120C001050002022-08-11 12:36PM EST105.000.100.080.10+0.04+66.67%516,50962.50%
XRT230120C001100002022-01-05 2:34PM EST110.003.501.405.20+0.06+1.74%78145.29%
XRT230120C001150002022-01-03 10:06AM EST115.001.520.673.600.00-112133.35%
XRT230120C001200002022-08-08 1:59PM EST120.000.020.010.050.00-123567.19%
XRT230120C001250002021-12-20 9:50AM EST125.001.190.901.660.00-151127.93%
XRT230120C001300002021-11-08 10:03AM EST130.000.790.002.970.00-15137.94%
XRT230120C001350002021-11-08 11:17AM EST135.002.500.005.000.00-14163.35%
XRT230120C001400002021-12-28 1:32PM EST140.000.560.000.840.00-674115.23%
XRT230120C001450002021-11-30 11:30AM EST145.001.130.001.390.00-111130.37%
XRT230120C001500002022-08-04 9:08AM EST150.000.030.000.030.00--5782.03%
XRT230120C001550002022-08-08 12:10PM EST155.000.020.000.070.00-1418492.19%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230120P000250002022-08-10 9:33AM EST25.000.100.000.13+0.10-3198119.53%
XRT230120P000300002022-07-27 2:07PM EST30.000.300.040.230.00-184108.98%
XRT230120P000350002021-11-10 6:55AM EST35.000.400.143.850.00-105165.72%
XRT230120P000370002022-07-29 8:35AM EST37.000.600.190.420.00-12094.92%
XRT230120P000380002022-08-01 9:17AM EST38.000.560.220.460.00--10193.07%
XRT230120P000400002022-07-27 10:35AM EST40.001.020.300.540.00-518089.36%
XRT230120P000410002022-07-28 1:46PM EST41.000.950.340.590.00-73887.50%
XRT230120P000420002022-08-08 9:55AM EST42.000.640.390.640.00--1585.74%
XRT230120P000430002022-07-28 9:10AM EST43.001.350.450.700.00--4384.18%
XRT230120P000440002021-11-10 6:55AM EST44.001.790.004.250.00--1119.78%
XRT230120P000450002022-08-09 2:59PM EST45.000.970.590.840.00-392281.10%
XRT230120P000460002022-07-27 8:37AM EST46.001.850.650.820.00--277.88%
XRT230120P000470002022-07-29 1:28PM EST47.001.530.730.920.00--2976.56%
XRT230120P000480002022-08-03 11:08AM EST48.001.400.831.000.00-11475.05%
XRT230120P000490002022-08-09 9:41AM EST49.001.440.931.100.00-101373.58%
XRT230120P000500002022-08-11 11:29AM EST50.001.151.041.19-0.35-23.33%1001,66671.90%
XRT230120P000510002022-08-03 8:43AM EST51.001.891.161.290.00-404270.26%
XRT230120P000520002021-11-10 6:55AM EST52.001.550.004.850.00-434387.30%
XRT230120P000540002022-08-11 9:10AM EST54.001.571.571.68-1.73-52.42%15465.48%
XRT230120P000550002022-08-11 9:39AM EST55.001.691.731.84-0.35-17.16%2520363.92%
XRT230120P000560002022-07-28 1:53PM EST56.003.551.902.020.00-113862.38%
XRT230120P000570002022-07-15 8:57AM EST57.005.412.072.230.00-14060.84%
XRT230120P000580002022-08-05 8:45AM EST58.003.402.272.490.00-14659.60%
XRT230120P000590002022-08-09 12:30PM EST59.003.482.492.710.00-17457.96%
XRT230120P000600002022-08-11 9:39AM EST60.002.642.732.90-1.21-31.43%283,34056.01%
XRT230120P000610002022-08-08 2:40PM EST61.003.402.983.200.00-111054.54%
XRT230120P000620002022-08-10 12:15PM EST62.003.713.253.45-0.79-17.56%112652.61%
XRT230120P000630002022-08-11 8:56AM EST63.003.453.553.75-0.55-13.75%1323050.85%
XRT230120P000640002022-08-11 9:44AM EST64.003.773.854.05-0.58-13.33%26546549.90%
XRT230120P000650002022-08-11 8:32AM EST65.004.434.254.50-1.27-22.28%51,61549.12%
XRT230120P000700002022-08-11 10:53AM EST70.006.446.306.50-1.76-21.46%640035.79%
XRT230120P000750002022-08-11 9:10AM EST75.008.478.959.15-0.48-5.36%21,0770.00%
XRT230120P000800002022-08-09 9:49AM EST80.0014.7512.1512.500.00-53,9540.00%
XRT230120P000850002022-08-10 2:34PM EST85.0017.3016.0016.35-2.05-10.59%15120.00%
XRT230120P000900002022-08-09 12:11PM EST90.0023.7520.3020.600.00-11,6290.00%
XRT230120P000950002022-08-10 8:39AM EST95.0026.5524.9025.20-7.10-21.10%1780.00%
XRT230120P001000002021-12-17 3:19PM EST100.0018.7316.5021.400.00-10390.00%
XRT230120P001050002022-01-04 10:44AM EST105.0020.0020.0025.000.00-6130.00%
XRT230120P001100002022-01-04 11:01AM EST110.0024.0024.0029.000.00-100.00%
XRT230120P001150002021-11-30 12:25PM EST115.0026.6026.7527.900.00-360.00%
XRT230120P001350002022-01-05 2:34PM EST135.0047.6046.5051.50-9.65-16.86%110.00%
XRT230120P001400002021-11-10 6:55AM EST140.0046.1548.6551.250.00-430.00%
XRT230120P001450002021-11-10 1:05PM EST145.0045.7552.0057.000.00--50.00%