Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
69,42-2,30 (-3,21%)
Börsenschluss: 04:00PM EDT
69,35 -0,07 (-0,10%)
Nachbörse: 06:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240119C000350002022-07-05 11:45AM EDT35.0025.4929.5034.500.00--126.17%
XRT240119C000400002022-07-05 11:45AM EDT40.0021.4425.0030.000.00-17831.03%
XRT240119C000450002022-07-27 9:42AM EDT45.0018.5024.0029.000.00-293250.78%
XRT240119C000500002022-08-19 1:38PM EDT50.0022.6320.5025.40+6.02+36.24%11648.77%
XRT240119C000550002022-07-27 3:22PM EDT55.0013.2017.0021.850.00-82346.17%
XRT240119C000600002022-08-01 2:48PM EDT60.0012.7813.6018.500.00-33443.67%
XRT240119C000650002022-08-08 10:23AM EDT65.0013.4211.0015.750.00-33442.48%
XRT240119C000700002022-08-16 1:38PM EDT70.0014.368.5013.250.00-57841.26%
XRT240119C000750002022-08-19 11:11AM EDT75.008.856.0511.00-3.16-26.31%125040.04%
XRT240119C000800002022-08-16 12:16PM EDT80.009.165.359.450.00-419340.19%
XRT240119C000840002022-06-29 3:42PM EDT84.002.571.006.000.00-8032.93%
XRT240119C000850002022-06-30 9:43AM EDT85.002.060.505.500.00-10510632.11%
XRT240119C000860002022-07-22 9:57AM EDT86.003.302.557.500.00-1139.17%
XRT240119C000870002022-07-27 9:43AM EDT87.001.942.507.350.00-7539.45%
XRT240119C000880002022-07-22 10:00AM EDT88.002.912.107.000.00-1339.09%
XRT240119C000890002021-12-30 10:42AM EDT89.0014.506.5011.000.00--152.15%
XRT240119C000900002022-08-16 9:30AM EDT90.004.801.506.500.00-41538.91%
XRT240119C000910002022-07-14 3:30PM EDT91.001.562.007.000.00-10041.18%
XRT240119C000920002022-01-04 11:31AM EDT92.0012.757.408.900.00-121347.81%
XRT240119C000930002022-07-26 10:35AM EDT93.001.381.006.000.00-5139.28%
XRT240119C000950002022-08-19 11:42AM EDT95.003.301.006.00-2.25-40.54%1040.53%
XRT240119C000970002022-07-27 3:30PM EDT97.001.200.505.500.00--140.06%
XRT240119C000980002022-08-03 1:53PM EDT98.001.660.503.800.00-5534.66%
XRT240119C000990002022-07-01 10:08AM EDT99.000.910.035.000.00-51039.50%
XRT240119C001000002022-07-27 10:30AM EDT100.000.751.155.000.00-22340.05%
XRT240119C001010002022-03-29 3:27PM EDT101.006.551.506.500.00-18345.69%
XRT240119C001040002022-05-16 10:30AM EDT104.002.140.055.000.00-10042.18%
XRT240119C001050002022-07-12 3:58PM EDT105.000.820.005.000.00-172442.69%
XRT240119C001100002022-08-17 3:03PM EDT110.001.930.005.000.00-11245.12%
XRT240119C001150002022-03-14 3:00PM EDT115.002.520.000.000.00-206.25%
XRT240119C001200002022-07-27 3:07PM EDT120.000.300.551.740.00-55235.43%
XRT240119C001250002022-03-14 3:02PM EDT125.001.550.000.000.00-1012.50%
XRT240119C001300002022-08-11 11:23AM EDT130.000.440.005.000.00-52153.37%
XRT240119C001400002022-04-26 2:18PM EDT140.000.940.011.520.00-1140.53%
XRT240119C001500002022-08-11 11:23AM EDT150.000.160.020.760.00-1212937.40%
XRT240119C001550002022-08-17 2:59PM EDT155.000.160.000.200.00-106931.06%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240119P000300002022-08-19 9:46AM EDT30.000.920.003.00-0.35-27.56%1956.45%
XRT240119P000350002022-07-28 1:22PM EDT35.001.870.003.500.00-13963.16%
XRT240119P000400002022-07-19 11:47AM EDT40.002.521.752.170.00-406544.95%
XRT240119P000450002022-08-19 12:02PM EDT45.002.812.502.95+0.16+6.04%11,52142.13%
XRT240119P000500002022-07-29 3:52PM EDT50.004.901.106.000.00-229048.88%
XRT240119P000550002022-06-28 1:56PM EDT55.007.004.008.500.00-43350.33%
XRT240119P000600002022-08-05 2:38PM EDT60.007.554.009.000.00-1045743.42%
XRT240119P000650002022-08-03 1:09PM EDT65.009.956.4511.000.00-213741.43%
XRT240119P000700002022-07-05 12:47PM EDT70.0015.909.5014.500.00-355143.38%
XRT240119P000750002022-08-19 9:46AM EDT75.0013.4211.4516.00+0.12+0.90%11,01038.31%
XRT240119P000800002022-08-19 11:00AM EDT80.0016.9514.5019.00+2.60+18.12%21537.09%
XRT240119P000840002022-05-06 3:51PM EDT84.0020.6020.0025.000.00-81346.58%
XRT240119P000850002022-06-16 9:32AM EDT85.0026.6424.0028.950.00-1456.34%
XRT240119P000860002021-12-20 1:27PM EDT86.0015.5015.9516.600.00--38.01%
XRT240119P000880002022-01-21 11:08AM EDT88.0019.7417.0022.000.00-2227.30%
XRT240119P000890002022-05-26 1:03PM EDT89.0025.3524.5029.500.00--448.89%
XRT240119P000900002022-03-16 11:14AM EDT90.0021.4918.5023.500.00-35426.76%
XRT240119P000910002022-08-17 11:28AM EDT91.0023.5522.2527.000.00---36.12%
XRT240119P000930002021-12-30 12:23PM EDT93.0015.8020.5025.500.00-3024.49%
XRT240119P000950002022-06-13 12:17PM EDT95.0035.0735.3035.850.00--1053.21%
XRT240119P001000002022-05-02 3:24PM EDT100.0031.3534.0039.000.00-20551.36%
XRT240119P001010002022-01-21 10:42AM EDT101.0029.0026.5031.500.00-500.00%
XRT240119P001020002022-01-21 10:53AM EDT102.0030.0027.0032.000.00-330.00%
XRT240119P001040002022-01-28 4:16PM EDT104.0032.0029.5034.500.00-210.00%
XRT240119P001100002022-04-13 1:08PM EDT110.0036.0041.5046.500.00-1148.42%
XRT240119P001250002021-11-02 11:53AM EDT125.0034.8037.5042.500.00--10.00%
XRT240119P001300002021-11-02 10:43AM EDT130.0038.9541.5046.500.00--10.00%
XRT240119P001400002021-11-02 10:43AM EDT140.0047.4550.0054.950.00--10.00%