XRT - SPDR S&P Retail ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 29.00 | 0.01 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 30.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 31.00 | 0.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 33.00 | 0.03 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 35.00 | 0.12 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 38.00 | 0.03 | 0.00 | - | 2 | 87 |
| - | - | - | - | - | 40.00 | 0.04 | 0.00 | - | 10 | 93 |
| - | - | - | - | - | 41.00 | 0.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 42.00 | 0.02 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 44.00 | 0.04 | 0.00 | - | 2 | 16 |
| 15.41 | 0.00 | - | 2 | 2 | 45.00 | 0.03 | +0.01 | +50.00% | 1 | 603 |
| - | - | - | - | - | 46.00 | 0.06 | 0.00 | - | 9 | 70 |
| - | - | - | - | - | 47.00 | 0.05 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 48.00 | 0.03 | 0.00 | - | 2 | 18 |
| 9.02 | 0.00 | - | 1 | 1 | 49.00 | 0.02 | -0.04 | -66.67% | 16 | 17 |
| 8.45 | +0.70 | +9.03% | 2 | 17 | 50.00 | 0.02 | -0.06 | -75.00% | 42 | 1,064 |
| - | - | - | - | - | 51.00 | 0.04 | -0.04 | -50.00% | 44 | 418 |
| 10.75 | 0.00 | - | - | 1 | 52.00 | 0.05 | -0.11 | -68.75% | 8,003 | 0 |
| - | - | - | - | - | 53.00 | 0.06 | -0.14 | -70.00% | 45 | 395 |
| 8.40 | 0.00 | - | 1 | 2 | 54.00 | 0.07 | -0.26 | -78.79% | 42 | 896 |
| 2.95 | 0.00 | - | 2 | 14,087 | 55.00 | 0.42 | -0.10 | -19.23% | 1,057 | 39,511 |
| - | - | - | - | - | 55.50 | 0.20 | -0.14 | -41.18% | 75 | 981 |
| 1.86 | 0.00 | - | 1 | 0 | 56.00 | 0.27 | -0.53 | -66.25% | 153 | 2,911 |
| - | - | - | - | - | 56.50 | 0.59 | -0.29 | -32.95% | 11 | 116 |
| 2.20 | +0.98 | +80.33% | 1 | 753 | 57.00 | 0.38 | -0.79 | -67.52% | 89 | 6,393 |
| - | - | - | - | - | 57.50 | 0.68 | -0.62 | -47.69% | 13 | 66 |
| 2.05 | +1.23 | +150.00% | 384 | 939 | 58.00 | 0.67 | -1.02 | -60.36% | 127 | 12,575 |
| - | - | - | - | - | 58.50 | 0.72 | -1.73 | -70.61% | 22 | 59 |
| 1.32 | +0.81 | +158.82% | 1,216 | 1,028 | 59.00 | 0.90 | -1.34 | -59.82% | 446 | 6,204 |
| 1.07 | +0.73 | +214.71% | 3 | 75 | 59.50 | 1.21 | -2.04 | -62.77% | 5 | 131 |
| 0.91 | +0.62 | +213.79% | 140 | 622 | 60.00 | 1.36 | -1.65 | -54.82% | 539 | 3,602 |
| 0.63 | +0.43 | +215.00% | 61 | 49 | 60.50 | 3.43 | 0.00 | - | 1 | 271 |
| 0.49 | +0.35 | +250.00% | 6,387 | 3,772 | 61.00 | 1.92 | -2.11 | -52.36% | 204 | 12,751 |
| 0.25 | +0.15 | +150.00% | 149 | 6,083 | 62.00 | 3.02 | -1.93 | -38.99% | 17 | 8,496 |
| 0.08 | 0.00 | - | 1 | 145 | 62.50 | - | - | - | - | - |
| 0.11 | +0.06 | +120.00% | 326 | 5,246 | 63.00 | 4.80 | -1.11 | -18.78% | 6 | 237 |
| 0.08 | +0.05 | +166.67% | 9 | 5 | 63.50 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 9 | 625 | 64.00 | 7.05 | 0.00 | - | 1,986 | 283 |
| 0.21 | 0.00 | - | - | 7 | 64.50 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 74 | 1,623 | 65.00 | 5.55 | -2.40 | -30.19% | 2 | 881 |
| 0.07 | 0.00 | - | 1 | 1 | 65.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 768 | 66.00 | 8.90 | 0.00 | - | 582 | 7 |
| 0.01 | 0.00 | - | 416 | 532 | 67.00 | 8.80 | 0.00 | - | 5 | 2 |
| 0.01 | 0.00 | - | 20 | 389 | 68.00 | 9.25 | 0.00 | - | 1 | 2 |
| 0.02 | +0.01 | +100.00% | 12 | 497 | 69.00 | 7.80 | 0.00 | - | 1 | 27 |
| 0.02 | 0.00 | - | 25 | 661 | 70.00 | 12.90 | 0.00 | - | 180 | 0 |
| 0.01 | -0.01 | -50.00% | 14 | 186 | 71.00 | 12.39 | -0.18 | -1.43% | 1 | 15 |
| 0.04 | 0.00 | - | 1 | 771 | 72.00 | 10.65 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 21 | 80 | 73.00 | 11.85 | 0.00 | - | 1 | 9 |
| 0.03 | 0.00 | - | 1 | 262 | 74.00 | 13.05 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 2 | 302 | 75.00 | 13.49 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 4 | 156 | 76.00 | 16.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 541 | 77.00 | 9.90 | 0.00 | - | 15 | 15 |
| 0.03 | 0.00 | - | 1 | 25 | 78.00 | 15.85 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 3 | 111 | 79.00 | 16.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 80.00 | 12.07 | 0.00 | - | 6 | 6 |
| 0.05 | 0.00 | - | 60 | 79 | 81.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 46 | 82.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 47 | 83.00 | 21.15 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | 2 | 32 | 84.00 | 11.80 | 0.00 | - | 10 | 10 |
| 0.02 | 0.00 | - | 1 | 96 | 85.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 21 | 86.00 | 18.80 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 3 | 3 | 90.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | - | 1 | 95.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 60 | 112 | 100.00 | - | - | - | - | - |
