Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.706,74 -292,30 (-0,86%) Gold
1.760,30 -10,90 (-0,62%) EUR/USD
1,0044 -0,0048 (-0,47%) BTC-EUR
21.073,41 -1.934,47 (-8,41%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240119C00035000 | 2022-07-05 11:45AM EDT | 35.00 | 25.49 | 29.50 | 34.50 | 0.00 | - | - | 1 | 26.17% |
| XRT240119C00040000 | 2022-07-05 11:45AM EDT | 40.00 | 21.44 | 25.00 | 30.00 | 0.00 | - | 1 | 78 | 31.03% |
| XRT240119C00045000 | 2022-07-27 9:42AM EDT | 45.00 | 18.50 | 24.00 | 29.00 | 0.00 | - | 29 | 32 | 50.78% |
| XRT240119C00050000 | 2022-08-19 1:38PM EDT | 50.00 | 22.63 | 20.50 | 25.40 | +6.02 | +36.24% | 1 | 16 | 48.77% |
| XRT240119C00055000 | 2022-07-27 3:22PM EDT | 55.00 | 13.20 | 17.00 | 21.85 | 0.00 | - | 8 | 23 | 46.17% |
| XRT240119C00060000 | 2022-08-01 2:48PM EDT | 60.00 | 12.78 | 13.60 | 18.50 | 0.00 | - | 3 | 34 | 43.67% |
| XRT240119C00065000 | 2022-08-08 10:23AM EDT | 65.00 | 13.42 | 11.00 | 15.75 | 0.00 | - | 3 | 34 | 42.48% |
| XRT240119C00070000 | 2022-08-16 1:38PM EDT | 70.00 | 14.36 | 8.50 | 13.25 | 0.00 | - | 5 | 78 | 41.26% |
| XRT240119C00075000 | 2022-08-19 11:11AM EDT | 75.00 | 8.85 | 6.05 | 11.00 | -3.16 | -26.31% | 12 | 50 | 40.04% |
| XRT240119C00080000 | 2022-08-16 12:16PM EDT | 80.00 | 9.16 | 5.35 | 9.45 | 0.00 | - | 4 | 193 | 40.19% |
| XRT240119C00084000 | 2022-06-29 3:42PM EDT | 84.00 | 2.57 | 1.00 | 6.00 | 0.00 | - | 8 | 0 | 32.93% |
| XRT240119C00085000 | 2022-06-30 9:43AM EDT | 85.00 | 2.06 | 0.50 | 5.50 | 0.00 | - | 105 | 106 | 32.11% |
| XRT240119C00086000 | 2022-07-22 9:57AM EDT | 86.00 | 3.30 | 2.55 | 7.50 | 0.00 | - | 1 | 1 | 39.17% |
| XRT240119C00087000 | 2022-07-27 9:43AM EDT | 87.00 | 1.94 | 2.50 | 7.35 | 0.00 | - | 7 | 5 | 39.45% |
| XRT240119C00088000 | 2022-07-22 10:00AM EDT | 88.00 | 2.91 | 2.10 | 7.00 | 0.00 | - | 1 | 3 | 39.09% |
| XRT240119C00089000 | 2021-12-30 10:42AM EDT | 89.00 | 14.50 | 6.50 | 11.00 | 0.00 | - | - | 1 | 52.15% |
| XRT240119C00090000 | 2022-08-16 9:30AM EDT | 90.00 | 4.80 | 1.50 | 6.50 | 0.00 | - | 4 | 15 | 38.91% |
| XRT240119C00091000 | 2022-07-14 3:30PM EDT | 91.00 | 1.56 | 2.00 | 7.00 | 0.00 | - | 10 | 0 | 41.18% |
| XRT240119C00092000 | 2022-01-04 11:31AM EDT | 92.00 | 12.75 | 7.40 | 8.90 | 0.00 | - | 12 | 13 | 47.81% |
| XRT240119C00093000 | 2022-07-26 10:35AM EDT | 93.00 | 1.38 | 1.00 | 6.00 | 0.00 | - | 5 | 1 | 39.28% |
| XRT240119C00095000 | 2022-08-19 11:42AM EDT | 95.00 | 3.30 | 1.00 | 6.00 | -2.25 | -40.54% | 1 | 0 | 40.53% |
| XRT240119C00097000 | 2022-07-27 3:30PM EDT | 97.00 | 1.20 | 0.50 | 5.50 | 0.00 | - | - | 1 | 40.06% |
| XRT240119C00098000 | 2022-08-03 1:53PM EDT | 98.00 | 1.66 | 0.50 | 3.80 | 0.00 | - | 5 | 5 | 34.66% |
| XRT240119C00099000 | 2022-07-01 10:08AM EDT | 99.00 | 0.91 | 0.03 | 5.00 | 0.00 | - | 5 | 10 | 39.50% |
| XRT240119C00100000 | 2022-07-27 10:30AM EDT | 100.00 | 0.75 | 1.15 | 5.00 | 0.00 | - | 2 | 23 | 40.05% |
| XRT240119C00101000 | 2022-03-29 3:27PM EDT | 101.00 | 6.55 | 1.50 | 6.50 | 0.00 | - | 18 | 3 | 45.69% |
| XRT240119C00104000 | 2022-05-16 10:30AM EDT | 104.00 | 2.14 | 0.05 | 5.00 | 0.00 | - | 10 | 0 | 42.18% |
| XRT240119C00105000 | 2022-07-12 3:58PM EDT | 105.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 17 | 24 | 42.69% |
| XRT240119C00110000 | 2022-08-17 3:03PM EDT | 110.00 | 1.93 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 45.12% |
| XRT240119C00115000 | 2022-03-14 3:00PM EDT | 115.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT240119C00120000 | 2022-07-27 3:07PM EDT | 120.00 | 0.30 | 0.55 | 1.74 | 0.00 | - | 5 | 52 | 35.43% |
| XRT240119C00125000 | 2022-03-14 3:02PM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240119C00130000 | 2022-08-11 11:23AM EDT | 130.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 5 | 21 | 53.37% |
| XRT240119C00140000 | 2022-04-26 2:18PM EDT | 140.00 | 0.94 | 0.01 | 1.52 | 0.00 | - | 1 | 1 | 40.53% |
| XRT240119C00150000 | 2022-08-11 11:23AM EDT | 150.00 | 0.16 | 0.02 | 0.76 | 0.00 | - | 12 | 129 | 37.40% |
| XRT240119C00155000 | 2022-08-17 2:59PM EDT | 155.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 10 | 69 | 31.06% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240119P00030000 | 2022-08-19 9:46AM EDT | 30.00 | 0.92 | 0.00 | 3.00 | -0.35 | -27.56% | 1 | 9 | 56.45% |
| XRT240119P00035000 | 2022-07-28 1:22PM EDT | 35.00 | 1.87 | 0.00 | 3.50 | 0.00 | - | 1 | 39 | 63.16% |
| XRT240119P00040000 | 2022-07-19 11:47AM EDT | 40.00 | 2.52 | 1.75 | 2.17 | 0.00 | - | 40 | 65 | 44.95% |
| XRT240119P00045000 | 2022-08-19 12:02PM EDT | 45.00 | 2.81 | 2.50 | 2.95 | +0.16 | +6.04% | 1 | 1,521 | 42.13% |
| XRT240119P00050000 | 2022-07-29 3:52PM EDT | 50.00 | 4.90 | 1.10 | 6.00 | 0.00 | - | 2 | 290 | 48.88% |
| XRT240119P00055000 | 2022-06-28 1:56PM EDT | 55.00 | 7.00 | 4.00 | 8.50 | 0.00 | - | 4 | 33 | 50.33% |
| XRT240119P00060000 | 2022-08-05 2:38PM EDT | 60.00 | 7.55 | 4.00 | 9.00 | 0.00 | - | 10 | 457 | 43.42% |
| XRT240119P00065000 | 2022-08-03 1:09PM EDT | 65.00 | 9.95 | 6.45 | 11.00 | 0.00 | - | 2 | 137 | 41.43% |
| XRT240119P00070000 | 2022-07-05 12:47PM EDT | 70.00 | 15.90 | 9.50 | 14.50 | 0.00 | - | 3 | 551 | 43.38% |
| XRT240119P00075000 | 2022-08-19 9:46AM EDT | 75.00 | 13.42 | 11.45 | 16.00 | +0.12 | +0.90% | 1 | 1,010 | 38.31% |
| XRT240119P00080000 | 2022-08-19 11:00AM EDT | 80.00 | 16.95 | 14.50 | 19.00 | +2.60 | +18.12% | 2 | 15 | 37.09% |
| XRT240119P00084000 | 2022-05-06 3:51PM EDT | 84.00 | 20.60 | 20.00 | 25.00 | 0.00 | - | 8 | 13 | 46.58% |
| XRT240119P00085000 | 2022-06-16 9:32AM EDT | 85.00 | 26.64 | 24.00 | 28.95 | 0.00 | - | 1 | 4 | 56.34% |
| XRT240119P00086000 | 2021-12-20 1:27PM EDT | 86.00 | 15.50 | 15.95 | 16.60 | 0.00 | - | - | 3 | 8.01% |
| XRT240119P00088000 | 2022-01-21 11:08AM EDT | 88.00 | 19.74 | 17.00 | 22.00 | 0.00 | - | 2 | 2 | 27.30% |
| XRT240119P00089000 | 2022-05-26 1:03PM EDT | 89.00 | 25.35 | 24.50 | 29.50 | 0.00 | - | - | 4 | 48.89% |
| XRT240119P00090000 | 2022-03-16 11:14AM EDT | 90.00 | 21.49 | 18.50 | 23.50 | 0.00 | - | 35 | 4 | 26.76% |
| XRT240119P00091000 | 2022-08-17 11:28AM EDT | 91.00 | 23.55 | 22.25 | 27.00 | 0.00 | - | - | - | 36.12% |
| XRT240119P00093000 | 2021-12-30 12:23PM EDT | 93.00 | 15.80 | 20.50 | 25.50 | 0.00 | - | 3 | 0 | 24.49% |
| XRT240119P00095000 | 2022-06-13 12:17PM EDT | 95.00 | 35.07 | 35.30 | 35.85 | 0.00 | - | - | 10 | 53.21% |
| XRT240119P00100000 | 2022-05-02 3:24PM EDT | 100.00 | 31.35 | 34.00 | 39.00 | 0.00 | - | 20 | 5 | 51.36% |
| XRT240119P00101000 | 2022-01-21 10:42AM EDT | 101.00 | 29.00 | 26.50 | 31.50 | 0.00 | - | 5 | 0 | 0.00% |
| XRT240119P00102000 | 2022-01-21 10:53AM EDT | 102.00 | 30.00 | 27.00 | 32.00 | 0.00 | - | 3 | 3 | 0.00% |
| XRT240119P00104000 | 2022-01-28 4:16PM EDT | 104.00 | 32.00 | 29.50 | 34.50 | 0.00 | - | 2 | 1 | 0.00% |
| XRT240119P00110000 | 2022-04-13 1:08PM EDT | 110.00 | 36.00 | 41.50 | 46.50 | 0.00 | - | 1 | 1 | 48.42% |
| XRT240119P00125000 | 2021-11-02 11:53AM EDT | 125.00 | 34.80 | 37.50 | 42.50 | 0.00 | - | - | 1 | 0.00% |
| XRT240119P00130000 | 2021-11-02 10:43AM EDT | 130.00 | 38.95 | 41.50 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| XRT240119P00140000 | 2021-11-02 10:43AM EDT | 140.00 | 47.45 | 50.00 | 54.95 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
