Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,85+0,44 (+0,73%)
Ab 01:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230915C000520002023-03-10 1:42PM EDT52.0013.4911.0011.550.00--139.91%
XRT230915C000550002023-01-18 2:14PM EDT55.0013.3515.8520.500.00-170096.83%
XRT230915C000590002023-03-28 9:42AM EDT59.006.756.506.65-0.80-10.60%52434.67%
XRT230915C000600002023-03-27 12:05PM EDT60.005.505.906.150.00-1634.61%
XRT230915C000610002023-03-23 10:15AM EDT61.005.455.405.600.00--334.08%
XRT230915C000620002023-03-28 11:43AM EDT62.005.154.905.05+0.76+17.31%53133.40%
XRT230915C000630002023-03-24 11:03AM EDT63.004.004.304.550.00-12732.85%
XRT230915C000640002023-03-23 1:25PM EDT64.003.723.954.100.00-113532.43%
XRT230915C000650002023-03-21 9:55AM EDT65.004.103.553.700.00-111532.15%
XRT230915C000660002023-03-24 2:24PM EDT66.003.053.153.300.00-123431.71%
XRT230915C000670002023-03-28 11:43AM EDT67.003.002.702.93-5.92-66.37%515031.29%
XRT230915C000680002023-03-28 12:06PM EDT68.002.652.402.60+0.20+8.16%22130.95%
XRT230915C000690002023-03-14 1:01PM EDT69.002.792.112.300.00-16830.63%
XRT230915C000700002023-03-24 11:04AM EDT70.001.751.902.010.00-85930.21%
XRT230915C000710002023-03-22 11:13AM EDT71.002.001.651.760.00-111429.90%
XRT230915C000720002023-03-27 2:14PM EDT72.001.411.421.530.00-56729.57%
XRT230915C000730002023-03-03 1:58PM EDT73.003.231.241.310.00-1010829.13%
XRT230915C000740002023-03-27 3:54PM EDT74.001.021.071.140.00-110428.93%
XRT230915C000750002023-03-24 9:41AM EDT75.000.850.920.970.00-1216228.58%
XRT230915C000760002023-03-24 11:03AM EDT76.000.770.780.850.00-9928.54%
XRT230915C000770002023-03-10 4:05PM EDT77.001.260.670.720.00--128.22%
XRT230915C000780002023-03-24 11:03AM EDT78.000.560.560.620.00-913128.10%
XRT230915C000790002023-02-07 1:56PM EDT79.003.751.031.450.00-1937.59%
XRT230915C000800002023-02-13 2:29PM EDT80.002.800.004.700.00-818362.59%
XRT230915C000810002023-03-14 2:03PM EDT81.000.570.340.390.00-33827.76%
XRT230915C000850002023-03-14 3:59PM EDT85.000.270.090.350.00-333430.47%
XRT230915C000900002023-03-20 10:01AM EDT90.000.040.010.210.00-550031.20%
XRT230915C000950002023-02-02 12:39PM EDT95.001.040.080.350.00--25037.94%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230915P000300002022-10-18 1:13PM EDT30.000.880.400.660.00--1067.33%
XRT230915P000350002023-03-06 3:51PM EDT35.000.180.150.440.00-71852.39%
XRT230915P000400002023-03-16 3:51PM EDT40.000.540.380.700.00-12546.68%
XRT230915P000450002023-03-27 1:29PM EDT45.001.080.881.020.00-23040.48%
XRT230915P000500002023-03-28 10:59AM EDT50.001.681.631.75-0.32-16.00%125736.94%
XRT230915P000510002023-02-06 11:15AM EDT51.000.951.171.540.00--132.76%
XRT230915P000520002023-03-14 3:14PM EDT52.002.182.012.170.00--5035.76%
XRT230915P000530002023-03-17 10:46AM EDT53.002.492.152.420.00-272835.25%
XRT230915P000550002023-03-28 10:59AM EDT55.002.812.742.97-0.12-4.10%113334.14%
XRT230915P000560002023-03-24 12:11PM EDT56.003.753.103.250.00-214033.40%
XRT230915P000570002023-03-03 3:41PM EDT57.002.263.403.550.00-51032.63%
XRT230915P000580002023-03-28 10:31AM EDT58.003.703.753.85-0.90-19.57%53131.73%
XRT230915P000590002023-03-27 2:57PM EDT59.004.254.104.350.00-204231.90%
XRT230915P000600002023-03-24 11:42AM EDT60.005.624.554.750.00-11,14431.28%
XRT230915P000610002023-03-14 3:58PM EDT61.005.194.955.200.00-2010630.79%
XRT230915P000620002023-03-17 10:55AM EDT62.005.805.455.550.00-19629.51%
XRT230915P000630002023-03-24 2:17PM EDT63.006.605.956.150.00-1,00659029.55%
XRT230915P000640002023-03-14 3:51PM EDT64.006.736.506.600.00-1017428.52%
XRT230915P000650002023-03-27 11:16AM EDT65.007.757.107.250.00-101,58628.49%
XRT230915P000660002023-03-27 3:31PM EDT66.007.807.657.850.00-113727.97%
XRT230915P000670002023-03-21 11:10AM EDT67.007.608.308.450.00-414627.25%
XRT230915P000680002023-03-08 10:58AM EDT68.006.509.009.150.00-114826.95%
XRT230915P000690002023-03-07 11:51AM EDT69.006.959.6510.000.00-3327.54%
XRT230915P000700002023-03-24 12:51PM EDT70.0011.3110.3510.700.00-50035326.89%
XRT230915P000710002023-03-23 2:44PM EDT71.0012.5011.0511.350.00-111225.59%
XRT230915P000720002023-02-01 4:24PM EDT72.006.127.059.150.00-230.00%
XRT230915P000730002023-03-14 3:21PM EDT73.0013.0012.7513.050.00-21925.54%
XRT230915P000740002023-02-03 12:59PM EDT74.006.308.4011.350.00-2210.00%
XRT230915P000750002023-03-14 3:58PM EDT75.0014.2114.3514.700.00-3111624.17%
XRT230915P000790002023-03-02 2:17PM EDT79.0014.3018.0518.350.00-12422.56%
XRT230915P000800002022-12-30 4:40PM EDT80.0020.5010.4515.000.00-21150.00%
XRT230915P000850002023-02-09 11:10AM EDT85.0014.6019.7024.650.00-1933.01%
XRT230915P000900002022-11-18 4:09PM EDT90.0025.9326.5031.200.00-151554.21%
XRT230915P000950002022-11-18 3:45PM EDT95.0030.8331.6036.350.00-3460.06%