Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
63,42+1,63 (+2,64%)
Börsenschluss: 04:00PM EDT
63,21 -0,21 (-0,33%)
Nachbörse: 05:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230616C000490002023-02-02 11:53AM EDT49.0026.7717.2020.250.00-1196.70%
XRT230616C000540002023-03-31 1:17PM EDT54.0010.057.9512.60-1.97-16.39%1163.99%
XRT230616C000550002023-03-23 11:57AM EDT55.007.877.1511.800.00--2562.35%
XRT230616C000560002023-03-14 3:03PM EDT56.007.706.4011.100.00--261.60%
XRT230616C000570002023-03-17 12:02PM EDT57.006.405.5010.300.00-21659.67%
XRT230616C000580002023-03-20 12:28PM EDT58.005.854.659.400.00-37456.67%
XRT230616C000590002023-03-20 12:21PM EDT59.005.254.208.750.00-87055.93%
XRT230616C000600002023-03-30 9:49AM EDT60.005.253.408.050.00-16654.54%
XRT230616C000610002023-03-31 11:25AM EDT61.005.002.706.00+0.50+11.11%52940.94%
XRT230616C000620002023-03-31 2:05PM EDT62.004.152.945.00+0.60+16.90%23,58136.82%
XRT230616C000630002023-03-31 12:40PM EDT63.003.622.426.05+0.90+33.09%17750.18%
XRT230616C000640002023-03-31 11:48AM EDT64.003.152.185.00+0.58+22.57%15015045.06%
XRT230616C000650002023-03-31 12:04PM EDT65.002.721.585.00+0.57+26.51%48948.71%
XRT230616C000660002023-03-31 3:45PM EDT66.002.230.373.60+0.25+12.63%647340.11%
XRT230616C000670002023-03-31 4:06PM EDT67.002.280.133.50+0.83+57.24%114142.41%
XRT230616C000680002023-03-31 4:07PM EDT68.001.731.104.60+0.69+66.35%1411254.96%
XRT230616C000690002023-03-31 4:07PM EDT69.001.130.301.55+0.33+41.25%921830.25%
XRT230616C000700002023-03-31 11:43AM EDT70.001.040.492.00+0.34+48.57%1335437.09%
XRT230616C000710002023-03-31 3:28PM EDT71.000.810.022.91+0.18+28.57%16448.12%
XRT230616C000720002023-03-31 3:30PM EDT72.000.650.032.46+0.25+62.50%133446.29%
XRT230616C000730002023-03-23 10:13AM EDT73.000.400.001.240.00-15735.84%
XRT230616C000740002023-03-29 9:46AM EDT74.000.260.001.030.00-1321935.30%
XRT230616C000750002023-03-31 10:17AM EDT75.000.280.091.00-0.19-40.43%430636.77%
XRT230616C000760002023-03-30 1:42PM EDT76.000.210.041.260.00-417141.85%
XRT230616C000770002023-03-31 12:14PM EDT77.000.200.011.08+0.07+53.85%454341.36%
XRT230616C000780002023-03-29 2:29PM EDT78.000.080.040.940.00-54641.19%
XRT230616C000790002023-03-27 12:28PM EDT79.000.110.000.830.00-7511641.21%
XRT230616C000800002023-03-31 11:31AM EDT80.000.100.000.74+0.04+66.67%812241.36%
XRT230616C000810002023-03-28 1:36PM EDT81.000.050.000.680.00-607941.90%
XRT230616C000820002023-03-30 9:30AM EDT82.000.050.000.630.00-14642.46%
XRT230616C000830002023-03-31 11:31AM EDT83.000.070.000.58+0.05+250.00%84742.92%
XRT230616C000840002023-02-27 11:20AM EDT84.000.330.000.130.00-23232.47%
XRT230616C000850002023-03-15 1:56PM EDT85.000.070.000.130.00-209733.59%
XRT230616C000860002023-03-10 12:22PM EDT86.000.090.000.270.00-202339.65%
XRT230616C000900002023-02-23 11:07AM EDT90.000.110.004.050.00-2673.80%
XRT230616C000950002022-11-03 11:48AM EDT95.000.310.004.800.00--185.28%
XRT230616C001000002023-02-15 2:44PM EDT100.000.030.000.100.00-6011246.19%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230616P000290002023-01-17 10:30AM EDT29.000.050.000.000.00-101350.00%
XRT230616P000300002023-02-21 3:53PM EDT30.000.100.004.800.00--2157.42%
XRT230616P000310002022-11-07 1:26PM EDT31.000.430.001.420.00--1107.03%
XRT230616P000350002023-03-24 11:10AM EDT35.000.120.000.530.00-11173.93%
XRT230616P000380002022-12-22 3:14PM EDT38.000.650.000.400.00--7861.72%
XRT230616P000400002023-03-22 10:23AM EDT40.000.170.000.640.00-810361.72%
XRT230616P000410002022-12-22 4:59PM EDT41.000.920.004.800.00--1104.22%
XRT230616P000420002023-03-07 3:25PM EDT42.000.170.010.710.00-1257.62%
XRT230616P000440002023-03-29 11:26AM EDT44.000.200.000.820.00-1653.81%
XRT230616P000450002023-03-31 12:09PM EDT45.000.190.030.88-0.12-38.71%464452.39%
XRT230616P000460002023-03-27 10:47AM EDT46.000.450.070.960.00-1551.27%
XRT230616P000470002023-03-29 9:46AM EDT47.000.440.091.040.00-131159.40%
XRT230616P000480002023-03-30 1:42PM EDT48.000.410.121.140.00-2458.06%
XRT230616P000490002023-03-14 11:41AM EDT49.000.690.111.260.00--356.89%
XRT230616P000500002023-03-28 10:48AM EDT50.000.680.161.100.00-13,25951.27%
XRT230616P000510002023-03-28 2:02PM EDT51.000.830.051.570.00-641255.13%
XRT230616P000520002023-03-29 9:46AM EDT52.000.910.081.690.00-131953.49%
XRT230616P000530002023-03-30 1:42PM EDT53.000.900.351.980.00-21753.83%
XRT230616P000540002023-03-29 10:12AM EDT54.001.210.101.250.00-63741.41%
XRT230616P000550002023-03-31 11:13AM EDT55.001.000.802.50-0.30-23.08%119,04352.95%
XRT230616P000560002023-03-31 11:31AM EDT56.001.110.262.63-0.36-24.49%92,06850.78%
XRT230616P000570002023-03-31 12:09PM EDT57.001.320.251.87-0.41-23.70%579539.23%
XRT230616P000580002023-03-31 2:51PM EDT58.001.531.002.29-0.72-32.00%13,80440.19%
XRT230616P000590002023-03-31 11:31AM EDT59.001.810.784.25-1.24-40.66%87455.20%
XRT230616P000600002023-03-31 3:55PM EDT60.002.001.654.85-0.55-21.57%3198,88456.54%
XRT230616P000610002023-03-31 9:55AM EDT61.002.651.433.35-0.20-7.02%29138.89%
XRT230616P000620002023-03-31 12:14PM EDT62.002.751.305.00-0.52-15.90%98,75449.24%
XRT230616P000630002023-03-31 3:43PM EDT63.003.202.045.00-0.65-16.88%3148644.75%
XRT230616P000640002023-03-31 10:28AM EDT64.003.901.564.40-0.30-7.14%11,37834.96%
XRT230616P000650002023-03-31 1:39PM EDT65.004.323.606.50-0.68-13.60%266,65348.04%
XRT230616P000660002023-03-31 9:55AM EDT66.005.202.496.95-2.25-30.20%126046.73%
XRT230616P000670002023-03-31 3:58PM EDT67.005.203.057.45-0.82-13.62%1520545.63%
XRT230616P000680002023-03-27 3:45PM EDT68.008.153.358.000.00-53544.70%
XRT230616P000690002023-03-30 10:51AM EDT69.007.484.258.950.00-331247.08%
XRT230616P000700002023-03-31 1:39PM EDT70.007.745.059.75-1.77-18.61%24,38547.97%
XRT230616P000710002023-03-17 2:14PM EDT71.0010.956.0510.600.00-53349.16%
XRT230616P000720002023-03-28 12:42PM EDT72.0011.096.8511.300.00-110548.78%
XRT230616P000730002023-03-13 3:45PM EDT73.0011.857.5512.200.00-1950.15%
XRT230616P000740002023-02-24 10:59AM EDT74.009.1011.6516.300.00-17559.77%
XRT230616P000750002023-03-27 12:29PM EDT75.0014.909.6014.400.00-7534456.49%
XRT230616P000760002023-03-24 9:45AM EDT76.0016.8010.6015.500.00-1159.58%
XRT230616P000770002023-02-22 10:54AM EDT77.009.9017.2517.450.00-151569.82%
XRT230616P000780002022-11-10 12:53PM EDT78.0015.8513.2517.700.00--165.63%
XRT230616P000790002023-03-30 9:41AM EDT79.0016.4513.6018.300.00-1063.55%
XRT230616P000800002023-01-30 2:11PM EDT80.0012.0712.7017.500.00-6644.14%
XRT230616P000830002022-10-26 11:47AM EDT83.0021.1517.6017.950.00--00.00%
XRT230616P000840002023-02-03 10:31AM EDT84.0011.8015.0018.200.00-10100.00%
XRT230616P000860002023-02-23 3:15PM EDT86.0018.8023.9528.300.00-1184.42%