Deutsche Märkte öffnen in 22 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
57,32-2,78 (-4,63%)
Börsenschluss: 04:00PM EDT
56,95 -0,37 (-0,65%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230317C000400002022-07-21 3:03PM EDT40.0025.0930.6530.950.00--1169.78%
XRT230317C000450002022-07-21 3:03PM EDT45.0020.7926.0526.250.00--1145.92%
XRT230317C000480002022-07-29 10:20AM EDT48.0016.9023.3523.700.00--1134.22%
XRT230317C000490002022-07-29 3:40PM EDT49.0016.6522.4522.900.00--4130.64%
XRT230317C000500002022-07-29 3:39PM EDT50.0015.8521.6521.900.00--13126.73%
XRT230317C000510002022-08-03 9:42AM EDT51.0016.8020.7521.100.00-514123.25%
XRT230317C000520002022-07-29 3:39PM EDT52.0014.3519.9520.200.00--24119.81%
XRT230317C000530002022-07-29 9:50AM EDT53.0012.8019.1519.550.00--6117.31%
XRT230317C000540002022-07-29 3:39PM EDT54.0012.8518.3018.600.00--33113.56%
XRT230317C000550002022-07-29 3:40PM EDT55.0012.1517.5517.850.00--40110.91%
XRT230317C000560002022-08-03 9:41AM EDT56.0013.0516.7517.050.00-226107.90%
XRT230317C000570002022-08-10 9:31AM EDT57.0014.8515.9516.30+2.60+21.22%1149105.08%
XRT230317C000580002022-07-29 3:09PM EDT58.0010.1515.2515.550.00--25102.59%
XRT230317C000590002022-07-29 3:09PM EDT59.009.5014.5014.800.00--3099.91%
XRT230317C000600002022-07-29 3:15PM EDT60.008.8513.7514.100.00--2697.39%
XRT230317C000610002022-08-10 9:40AM EDT61.0011.8013.0513.40+3.85+48.43%111695.01%
XRT230317C000620002022-08-10 9:37AM EDT62.0011.4012.3512.70+0.60+5.56%1392.60%
XRT230317C000630002022-07-20 10:02AM EDT63.007.3511.7012.050.00--790.49%
XRT230317C000640002022-07-20 10:30AM EDT64.007.3011.1011.400.00--2688.50%
XRT230317C000650002022-07-20 10:02AM EDT65.006.3510.4510.750.00--486.30%
XRT230317C000660002022-08-10 12:14PM EDT66.009.359.9510.15+2.70+40.60%11084.70%
XRT230317C000670002022-08-11 10:30AM EDT67.0010.209.309.55+3.05+42.66%3782.57%
XRT230317C000680002022-08-04 11:39AM EDT68.006.308.709.000.00--280.70%
XRT230317C000690002022-08-11 11:05AM EDT69.008.908.258.45+3.00+50.85%291079.25%
XRT230317C000700002022-08-09 12:09PM EDT70.005.657.707.950.00-121177.56%
XRT230317C000720002022-08-11 10:03AM EDT72.007.256.656.90+1.00+16.00%115074.00%
XRT230317C000730002022-08-08 12:06PM EDT73.006.176.206.450.00--1672.58%
XRT230317C000740002022-08-05 3:12PM EDT74.003.905.806.000.00--171.26%
XRT230317C000850002022-08-08 1:51PM EDT85.002.062.252.460.00--3058.70%
XRT230317C000950002022-08-08 1:51PM EDT95.000.690.730.960.00--3051.37%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230317P000400002022-08-05 3:56PM EDT40.000.890.530.780.00--1243.75%
XRT230317P000450002022-08-11 9:51AM EDT45.001.051.021.13-0.15-12.50%11736.89%
XRT230317P000500002022-08-10 12:24PM EDT50.001.841.631.71-0.05-2.65%72330.62%
XRT230317P000510002022-07-26 3:28PM EDT51.003.601.731.850.00--129.26%
XRT230317P000550002022-08-10 10:18AM EDT55.002.792.392.59-0.51-15.45%52323.87%
XRT230317P000560002022-07-26 3:28PM EDT56.005.222.602.790.00--122.19%
XRT230317P000570002022-07-19 3:22PM EDT57.004.752.813.050.00--120.69%
XRT230317P000580002022-08-03 11:17AM EDT58.004.253.003.250.00-2318.53%
XRT230317P000590002022-07-18 3:50PM EDT59.006.253.253.500.00--316.32%
XRT230317P000600002022-08-09 1:36PM EDT60.004.703.553.800.00-14313.87%
XRT230317P000610002022-08-03 11:16AM EDT61.005.253.804.100.00-1410.28%
XRT230317P000620002022-07-18 3:38PM EDT62.007.504.104.400.00--10.00%
XRT230317P000630002022-07-26 1:32PM EDT63.008.354.454.700.00--90.00%
XRT230317P000640002022-08-08 3:54PM EDT64.005.354.755.050.00--50.00%
XRT230317P000650002022-08-11 12:00PM EDT65.005.405.105.40+0.20+3.85%42010.00%
XRT230317P000660002022-08-09 3:55PM EDT66.007.055.605.750.00-280.00%
XRT230317P000670002022-08-09 2:05PM EDT67.007.506.006.200.00-6170.00%
XRT230317P000690002022-08-08 3:55PM EDT69.007.416.857.050.00--20.00%
XRT230317P000700002022-08-08 3:07PM EDT70.008.107.307.500.00--670.00%
XRT230317P000710002022-08-04 1:08PM EDT71.009.657.757.950.00--70.00%
XRT230317P000720002022-08-11 10:03AM EDT72.008.008.258.50-3.10-27.93%230.00%
XRT230317P000730002022-08-10 1:15PM EDT73.009.358.809.00-1.51-13.90%670.00%
XRT230317P000800002022-08-03 10:01AM EDT80.0016.3512.9513.350.00--10.00%
XRT230317P000900002022-07-27 10:13AM EDT90.0029.9520.7021.100.00--160.00%