Deutsche Märkte geschlossen
DAX
15.215,00-19,16(-0,13%)Euro Stoxx 50
3.961,90-16,94(-0,43%)Dow Jones 30
33.754,94-45,66(-0,14%)
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.
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230120C00030000 | 2021-02-25 4:19PM EDT | 30.00 | 49.00 | 56.50 | 61.50 | 0.00 | - | - | 0 | 0.00% |
| XRT230120C00045000 | 2021-03-10 4:57PM EDT | 45.00 | 47.60 | 43.50 | 48.50 | 0.00 | - | 2 | 10 | 37.84% |
| XRT230120C00050000 | 2021-01-28 12:23PM EDT | 50.00 | 32.00 | 28.50 | 33.50 | 0.00 | - | 3 | 2 | 0.00% |
| XRT230120C00054000 | 2020-12-15 4:50PM EDT | 54.00 | 14.00 | 21.50 | 26.50 | 0.00 | - | - | 24 | 0.00% |
| XRT230120C00055000 | 2021-03-22 10:37AM EDT | 55.00 | 36.50 | 35.65 | 40.35 | 0.00 | - | 2 | 3 | 38.61% |
| XRT230120C00056000 | 2020-11-16 1:01AM EDT | 56.00 | 9.00 | 11.50 | 13.75 | 0.00 | - | - | 2 | 0.00% |
| XRT230120C00060000 | 2021-03-03 12:06PM EDT | 60.00 | 26.10 | 29.00 | 34.00 | 0.00 | - | 2 | 6 | 27.58% |
| XRT230120C00062000 | 2021-01-19 1:07AM EDT | 62.00 | 13.40 | 21.00 | 25.10 | 0.00 | - | - | 0 | 0.00% |
| XRT230120C00064000 | 2021-03-15 12:01AM EDT | 64.00 | 31.40 | 29.10 | 31.55 | 0.00 | - | - | - | 30.74% |
| XRT230120C00065000 | 2021-03-16 12:21PM EDT | 65.00 | 30.55 | 28.35 | 30.75 | 0.00 | - | 2 | 17 | 30.56% |
| XRT230120C00070000 | 2021-03-22 1:21PM EDT | 70.00 | 25.00 | 24.65 | 27.15 | 0.00 | - | 1 | 38 | 30.48% |
| XRT230120C00075000 | 2021-04-06 2:39PM EDT | 75.00 | 22.20 | 21.25 | 24.35 | 0.00 | - | 10 | 31 | 31.70% |
| XRT230120C00080000 | 2021-04-05 10:02AM EDT | 80.00 | 18.00 | 18.15 | 21.45 | 0.00 | - | 1 | 18 | 31.71% |
| XRT230120C00085000 | 2021-04-06 2:39PM EDT | 85.00 | 16.50 | 15.40 | 19.35 | 0.00 | - | 10 | 42 | 32.84% |
| XRT230120C00090000 | 2021-04-09 12:09PM EDT | 90.00 | 13.75 | 13.80 | 15.55 | 0.00 | - | 4 | 12 | 29.71% |
| XRT230120C00095000 | 2021-04-12 11:32AM EDT | 95.00 | 12.05 | 10.75 | 13.70 | +0.75 | +6.64% | 4 | 7 | 30.23% |
| XRT230120C00100000 | 2021-04-12 12:23PM EDT | 100.00 | 10.15 | 8.85 | 11.55 | +0.84 | +9.02% | 2 | 39 | 29.60% |
| XRT230120C00105000 | 2021-02-04 10:48AM EDT | 105.00 | 4.00 | 3.50 | 8.50 | 0.00 | - | 35 | 56 | 26.65% |
| XRT230120C00110000 | 2021-03-22 9:30AM EDT | 110.00 | 9.10 | 5.75 | 8.55 | 0.00 | - | 2 | 12 | 29.65% |
| XRT230120C00125000 | 2021-03-15 2:36PM EDT | 125.00 | 6.50 | 2.70 | 5.55 | 0.00 | - | 3 | 0 | 30.06% |
| XRT230120C00130000 | 2021-03-09 10:56AM EDT | 130.00 | 4.98 | 0.82 | 4.30 | 0.00 | - | 2 | 1 | 28.89% |
| XRT230120C00135000 | 2021-03-31 10:33AM EDT | 135.00 | 2.00 | 1.70 | 3.90 | 0.00 | - | 1 | 4 | 29.57% |
| XRT230120C00140000 | 2021-04-08 1:33PM EDT | 140.00 | 2.22 | 1.50 | 3.00 | 0.00 | - | 2 | 0 | 28.59% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230120P00025000 | 2021-01-26 10:45AM EDT | 25.00 | 0.54 | 0.20 | 5.00 | 0.00 | - | 2 | 3 | 81.15% |
| XRT230120P00030000 | 2020-12-24 1:43PM EDT | 30.00 | 1.30 | 0.00 | 2.09 | 0.00 | - | 1 | 1 | 55.59% |
| XRT230120P00035000 | 2020-11-16 11:48AM EDT | 35.00 | 2.50 | 1.43 | 2.85 | 0.00 | - | 1 | 11 | 58.39% |
| XRT230120P00037000 | 2020-10-23 9:45AM EDT | 37.00 | 3.05 | 2.19 | 3.55 | 0.00 | - | 1 | 1 | 60.55% |
| XRT230120P00040000 | 2020-10-07 10:30AM EDT | 40.00 | 5.00 | 2.00 | 7.00 | 0.00 | - | - | 5 | 65.47% |
| XRT230120P00041000 | 2021-02-09 2:06PM EDT | 41.00 | 1.45 | 0.40 | 5.00 | 0.00 | - | - | 3 | 53.67% |
| XRT230120P00042000 | 2021-02-08 12:29PM EDT | 42.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | - | 1 | 51.10% |
| XRT230120P00044000 | 2021-02-08 1:34PM EDT | 44.00 | 1.79 | 0.00 | 5.00 | 0.00 | - | - | 1 | 61.77% |
| XRT230120P00046000 | 2021-02-08 2:50PM EDT | 46.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 58.84% |
| XRT230120P00047000 | 2021-02-08 2:50PM EDT | 47.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 57.42% |
| XRT230120P00048000 | 2021-02-08 11:34AM EDT | 48.00 | 2.30 | 0.45 | 5.00 | 0.00 | - | - | 1 | 56.04% |
| XRT230120P00049000 | 2021-02-08 2:50PM EDT | 49.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | - | 1 | 54.69% |
| XRT230120P00050000 | 2021-04-09 3:51PM EDT | 50.00 | 1.45 | 0.09 | 2.34 | 0.00 | - | 4 | 118 | 40.81% |
| XRT230120P00051000 | 2021-02-08 12:29PM EDT | 51.00 | 3.05 | 0.03 | 5.00 | 0.00 | - | - | 1 | 52.07% |
| XRT230120P00054000 | 2021-02-08 12:29PM EDT | 54.00 | 3.80 | 0.27 | 5.00 | 0.00 | - | - | 1 | 48.34% |
| XRT230120P00060000 | 2021-04-12 12:34PM EDT | 60.00 | 2.63 | 2.60 | 3.60 | 0.00 | - | 24 | 26 | 36.27% |
| XRT230120P00064000 | 2021-03-17 2:28PM EDT | 64.00 | 4.75 | 1.00 | 4.55 | 0.00 | - | - | 1 | 35.71% |
| XRT230120P00065000 | 2021-03-18 2:29PM EDT | 65.00 | 5.02 | 2.27 | 4.80 | 0.00 | - | - | 10 | 35.53% |
| XRT230120P00070000 | 2021-03-17 12:31PM EDT | 70.00 | 6.75 | 3.60 | 6.20 | 0.00 | - | 10 | 25 | 34.74% |
| XRT230120P00080000 | 2021-03-12 2:42PM EDT | 80.00 | 9.93 | 6.00 | 10.10 | 0.00 | - | 1 | 0 | 34.20% |
| XRT230120P00085000 | 2021-03-10 2:46PM EDT | 85.00 | 13.17 | 8.00 | 12.30 | 0.00 | - | 32 | 33 | 33.63% |
| XRT230120P00090000 | 2021-03-17 2:48PM EDT | 90.00 | 15.41 | 12.00 | 14.60 | 0.00 | - | 3 | 48 | 32.78% |
| XRT230120P00095000 | 2021-02-05 11:47AM EDT | 95.00 | 23.83 | 20.50 | 25.50 | 0.00 | - | 3 | 11 | 49.40% |
| XRT230120P00100000 | 2021-03-29 10:15AM EDT | 100.00 | 21.60 | 17.90 | 20.60 | 0.00 | - | 1 | 24 | 32.57% |
| XRT230120P00105000 | 2021-03-23 9:58AM EDT | 105.00 | 25.00 | 21.20 | 23.90 | 0.00 | - | 1 | 3 | 32.41% |
| XRT230120P00110000 | 2021-03-23 9:55AM EDT | 110.00 | 28.60 | 24.80 | 27.40 | 0.00 | - | 2 | 2 | 32.27% |
| XRT230120P00135000 | 2021-01-28 1:15PM EDT | 135.00 | 57.25 | 56.00 | 61.00 | 0.00 | - | - | 1 | 56.38% |
| XRT230120P00140000 | 2021-03-10 1:36PM EDT | 140.00 | 56.95 | 48.00 | 53.00 | 0.00 | - | 1 | 2 | 35.19% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
