Deutsche Märkte geschlossen
DAX
15.142,02 +14,34 (+0,09%) Euro Stoxx 50
4.168,21 +3,59 (+0,09%) Dow Jones 30
32.383,21 -48,87 (-0,15%) Gold
1.971,30 +17,50 (+0,90%) EUR/USD
1,0845 +0,0041 (+0,38%) Bitcoin EUR
24.735,71 -320,66 (-1,28%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:25PM EDT. Markt geöffnet.
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230915C00052000 | 2023-03-10 1:42PM EDT | 52.00 | 13.49 | 11.00 | 11.55 | 0.00 | - | - | 1 | 39.91% |
| XRT230915C00055000 | 2023-01-18 2:14PM EDT | 55.00 | 13.35 | 15.85 | 20.50 | 0.00 | - | 170 | 0 | 96.83% |
| XRT230915C00059000 | 2023-03-28 9:42AM EDT | 59.00 | 6.75 | 6.50 | 6.65 | -0.80 | -10.60% | 5 | 24 | 34.67% |
| XRT230915C00060000 | 2023-03-27 12:05PM EDT | 60.00 | 5.50 | 5.90 | 6.15 | 0.00 | - | 1 | 6 | 34.61% |
| XRT230915C00061000 | 2023-03-23 10:15AM EDT | 61.00 | 5.45 | 5.40 | 5.60 | 0.00 | - | - | 3 | 34.08% |
| XRT230915C00062000 | 2023-03-28 11:43AM EDT | 62.00 | 5.15 | 4.90 | 5.05 | +0.76 | +17.31% | 5 | 31 | 33.40% |
| XRT230915C00063000 | 2023-03-24 11:03AM EDT | 63.00 | 4.00 | 4.30 | 4.55 | 0.00 | - | 1 | 27 | 32.85% |
| XRT230915C00064000 | 2023-03-23 1:25PM EDT | 64.00 | 3.72 | 3.95 | 4.10 | 0.00 | - | 1 | 135 | 32.43% |
| XRT230915C00065000 | 2023-03-21 9:55AM EDT | 65.00 | 4.10 | 3.55 | 3.70 | 0.00 | - | 1 | 115 | 32.15% |
| XRT230915C00066000 | 2023-03-24 2:24PM EDT | 66.00 | 3.05 | 3.15 | 3.30 | 0.00 | - | 12 | 34 | 31.71% |
| XRT230915C00067000 | 2023-03-28 11:43AM EDT | 67.00 | 3.00 | 2.70 | 2.93 | -5.92 | -66.37% | 5 | 150 | 31.29% |
| XRT230915C00068000 | 2023-03-28 12:06PM EDT | 68.00 | 2.65 | 2.40 | 2.60 | +0.20 | +8.16% | 2 | 21 | 30.95% |
| XRT230915C00069000 | 2023-03-14 1:01PM EDT | 69.00 | 2.79 | 2.11 | 2.30 | 0.00 | - | 1 | 68 | 30.63% |
| XRT230915C00070000 | 2023-03-24 11:04AM EDT | 70.00 | 1.75 | 1.90 | 2.01 | 0.00 | - | 8 | 59 | 30.21% |
| XRT230915C00071000 | 2023-03-22 11:13AM EDT | 71.00 | 2.00 | 1.65 | 1.76 | 0.00 | - | 1 | 114 | 29.90% |
| XRT230915C00072000 | 2023-03-27 2:14PM EDT | 72.00 | 1.41 | 1.42 | 1.53 | 0.00 | - | 5 | 67 | 29.57% |
| XRT230915C00073000 | 2023-03-03 1:58PM EDT | 73.00 | 3.23 | 1.24 | 1.31 | 0.00 | - | 10 | 108 | 29.13% |
| XRT230915C00074000 | 2023-03-27 3:54PM EDT | 74.00 | 1.02 | 1.07 | 1.14 | 0.00 | - | 1 | 104 | 28.93% |
| XRT230915C00075000 | 2023-03-24 9:41AM EDT | 75.00 | 0.85 | 0.92 | 0.97 | 0.00 | - | 12 | 162 | 28.58% |
| XRT230915C00076000 | 2023-03-24 11:03AM EDT | 76.00 | 0.77 | 0.78 | 0.85 | 0.00 | - | 9 | 9 | 28.54% |
| XRT230915C00077000 | 2023-03-10 4:05PM EDT | 77.00 | 1.26 | 0.67 | 0.72 | 0.00 | - | - | 1 | 28.22% |
| XRT230915C00078000 | 2023-03-24 11:03AM EDT | 78.00 | 0.56 | 0.56 | 0.62 | 0.00 | - | 9 | 131 | 28.10% |
| XRT230915C00079000 | 2023-02-07 1:56PM EDT | 79.00 | 3.75 | 1.03 | 1.45 | 0.00 | - | 1 | 9 | 37.59% |
| XRT230915C00080000 | 2023-02-13 2:29PM EDT | 80.00 | 2.80 | 0.00 | 4.70 | 0.00 | - | 81 | 83 | 62.59% |
| XRT230915C00081000 | 2023-03-14 2:03PM EDT | 81.00 | 0.57 | 0.34 | 0.39 | 0.00 | - | 3 | 38 | 27.76% |
| XRT230915C00085000 | 2023-03-14 3:59PM EDT | 85.00 | 0.27 | 0.09 | 0.35 | 0.00 | - | 33 | 34 | 30.47% |
| XRT230915C00090000 | 2023-03-20 10:01AM EDT | 90.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 5 | 500 | 31.20% |
| XRT230915C00095000 | 2023-02-02 12:39PM EDT | 95.00 | 1.04 | 0.08 | 0.35 | 0.00 | - | - | 250 | 37.94% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230915P00030000 | 2022-10-18 1:13PM EDT | 30.00 | 0.88 | 0.40 | 0.66 | 0.00 | - | - | 10 | 67.33% |
| XRT230915P00035000 | 2023-03-06 3:51PM EDT | 35.00 | 0.18 | 0.15 | 0.44 | 0.00 | - | 7 | 18 | 52.39% |
| XRT230915P00040000 | 2023-03-16 3:51PM EDT | 40.00 | 0.54 | 0.38 | 0.70 | 0.00 | - | 1 | 25 | 46.68% |
| XRT230915P00045000 | 2023-03-27 1:29PM EDT | 45.00 | 1.08 | 0.88 | 1.02 | 0.00 | - | 2 | 30 | 40.48% |
| XRT230915P00050000 | 2023-03-28 10:59AM EDT | 50.00 | 1.68 | 1.63 | 1.75 | -0.32 | -16.00% | 1 | 257 | 36.94% |
| XRT230915P00051000 | 2023-02-06 11:15AM EDT | 51.00 | 0.95 | 1.17 | 1.54 | 0.00 | - | - | 1 | 32.76% |
| XRT230915P00052000 | 2023-03-14 3:14PM EDT | 52.00 | 2.18 | 2.01 | 2.17 | 0.00 | - | - | 50 | 35.76% |
| XRT230915P00053000 | 2023-03-17 10:46AM EDT | 53.00 | 2.49 | 2.15 | 2.42 | 0.00 | - | 27 | 28 | 35.25% |
| XRT230915P00055000 | 2023-03-28 10:59AM EDT | 55.00 | 2.81 | 2.74 | 2.97 | -0.12 | -4.10% | 1 | 133 | 34.14% |
| XRT230915P00056000 | 2023-03-24 12:11PM EDT | 56.00 | 3.75 | 3.10 | 3.25 | 0.00 | - | 21 | 40 | 33.40% |
| XRT230915P00057000 | 2023-03-03 3:41PM EDT | 57.00 | 2.26 | 3.40 | 3.55 | 0.00 | - | 5 | 10 | 32.63% |
| XRT230915P00058000 | 2023-03-28 10:31AM EDT | 58.00 | 3.70 | 3.75 | 3.85 | -0.90 | -19.57% | 5 | 31 | 31.73% |
| XRT230915P00059000 | 2023-03-27 2:57PM EDT | 59.00 | 4.25 | 4.10 | 4.35 | 0.00 | - | 20 | 42 | 31.90% |
| XRT230915P00060000 | 2023-03-24 11:42AM EDT | 60.00 | 5.62 | 4.55 | 4.75 | 0.00 | - | 1 | 1,144 | 31.28% |
| XRT230915P00061000 | 2023-03-14 3:58PM EDT | 61.00 | 5.19 | 4.95 | 5.20 | 0.00 | - | 20 | 106 | 30.79% |
| XRT230915P00062000 | 2023-03-17 10:55AM EDT | 62.00 | 5.80 | 5.45 | 5.55 | 0.00 | - | 1 | 96 | 29.51% |
| XRT230915P00063000 | 2023-03-24 2:17PM EDT | 63.00 | 6.60 | 5.95 | 6.15 | 0.00 | - | 1,006 | 590 | 29.55% |
| XRT230915P00064000 | 2023-03-14 3:51PM EDT | 64.00 | 6.73 | 6.50 | 6.60 | 0.00 | - | 10 | 174 | 28.52% |
| XRT230915P00065000 | 2023-03-27 11:16AM EDT | 65.00 | 7.75 | 7.10 | 7.25 | 0.00 | - | 10 | 1,586 | 28.49% |
| XRT230915P00066000 | 2023-03-27 3:31PM EDT | 66.00 | 7.80 | 7.65 | 7.85 | 0.00 | - | 1 | 137 | 27.97% |
| XRT230915P00067000 | 2023-03-21 11:10AM EDT | 67.00 | 7.60 | 8.30 | 8.45 | 0.00 | - | 4 | 146 | 27.25% |
| XRT230915P00068000 | 2023-03-08 10:58AM EDT | 68.00 | 6.50 | 9.00 | 9.15 | 0.00 | - | 1 | 148 | 26.95% |
| XRT230915P00069000 | 2023-03-07 11:51AM EDT | 69.00 | 6.95 | 9.65 | 10.00 | 0.00 | - | 3 | 3 | 27.54% |
| XRT230915P00070000 | 2023-03-24 12:51PM EDT | 70.00 | 11.31 | 10.35 | 10.70 | 0.00 | - | 500 | 353 | 26.89% |
| XRT230915P00071000 | 2023-03-23 2:44PM EDT | 71.00 | 12.50 | 11.05 | 11.35 | 0.00 | - | 1 | 112 | 25.59% |
| XRT230915P00072000 | 2023-02-01 4:24PM EDT | 72.00 | 6.12 | 7.05 | 9.15 | 0.00 | - | 2 | 3 | 0.00% |
| XRT230915P00073000 | 2023-03-14 3:21PM EDT | 73.00 | 13.00 | 12.75 | 13.05 | 0.00 | - | 2 | 19 | 25.54% |
| XRT230915P00074000 | 2023-02-03 12:59PM EDT | 74.00 | 6.30 | 8.40 | 11.35 | 0.00 | - | 2 | 21 | 0.00% |
| XRT230915P00075000 | 2023-03-14 3:58PM EDT | 75.00 | 14.21 | 14.35 | 14.70 | 0.00 | - | 31 | 116 | 24.17% |
| XRT230915P00079000 | 2023-03-02 2:17PM EDT | 79.00 | 14.30 | 18.05 | 18.35 | 0.00 | - | 12 | 4 | 22.56% |
| XRT230915P00080000 | 2022-12-30 4:40PM EDT | 80.00 | 20.50 | 10.45 | 15.00 | 0.00 | - | 21 | 15 | 0.00% |
| XRT230915P00085000 | 2023-02-09 11:10AM EDT | 85.00 | 14.60 | 19.70 | 24.65 | 0.00 | - | 1 | 9 | 33.01% |
| XRT230915P00090000 | 2022-11-18 4:09PM EDT | 90.00 | 25.93 | 26.50 | 31.20 | 0.00 | - | 15 | 15 | 54.21% |
| XRT230915P00095000 | 2022-11-18 3:45PM EDT | 95.00 | 30.83 | 31.60 | 36.35 | 0.00 | - | 3 | 4 | 60.06% |
