Deutsche Märkte öffnen in 7 Stunden 5 Minuten
Nikkei 225
27.824,74 -401,34 (-1,42%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.164,36 -272,41 (-1,66%) CMC Crypto 200
403,00 -3,15 (-0,78%) Nasdaq Compositive
11.482,45 +14,45 (+0,13%) S&P 500
4.076,57 -3,54 (-0,09%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240119C00035000 | 2022-07-05 10:45AM EST | 35.00 | 25.49 | 32.20 | 32.60 | 0.00 | - | - | 1 | 48.15% |
| XRT240119C00040000 | 2022-07-05 10:45AM EST | 40.00 | 21.44 | 27.80 | 28.30 | 0.00 | - | - | 78 | 45.94% |
| XRT240119C00045000 | 2022-07-27 8:42AM EST | 45.00 | 18.50 | 27.35 | 27.85 | 0.00 | - | - | 32 | 63.10% |
| XRT240119C00055000 | 2022-07-27 2:22PM EST | 55.00 | 13.20 | 19.85 | 20.45 | 0.00 | - | 18 | 23 | 54.10% |
| XRT240119C00060000 | 2022-08-01 1:48PM EST | 60.00 | 12.78 | 16.55 | 17.20 | 0.00 | - | - | 34 | 50.75% |
| XRT240119C00065000 | 2022-08-08 9:23AM EST | 65.00 | 13.42 | 13.70 | 14.30 | 0.00 | - | - | 34 | 49.30% |
| XRT240119C00070000 | 2022-08-10 12:28PM EST | 70.00 | 10.56 | 11.10 | 11.70 | -0.31 | -2.85% | 1 | 80 | 46.86% |
| XRT240119C00075000 | 2022-08-08 9:37AM EST | 75.00 | 8.85 | 8.80 | 9.45 | 0.00 | - | - | 47 | 44.83% |
| XRT240119C00080000 | 2022-08-08 8:46AM EST | 80.00 | 6.50 | 6.85 | 7.45 | 0.00 | - | 1 | 189 | 42.80% |
| XRT240119C00084000 | 2021-11-05 9:52AM EST | 84.00 | 24.45 | 15.50 | 20.50 | 0.00 | - | 1 | 1 | 84.06% |
| XRT240119C00086000 | 2022-07-22 8:57AM EST | 86.00 | 3.30 | 5.00 | 5.60 | 0.00 | - | - | 1 | 41.17% |
| XRT240119C00087000 | 2022-07-27 8:43AM EST | 87.00 | 1.94 | 4.70 | 5.35 | 0.00 | - | 2 | 5 | 41.00% |
| XRT240119C00088000 | 2022-07-22 9:00AM EST | 88.00 | 2.91 | 4.45 | 5.10 | 0.00 | - | - | 3 | 40.80% |
| XRT240119C00089000 | 2021-12-30 9:42AM EST | 89.00 | 14.50 | 10.00 | 15.00 | 0.00 | - | - | 1 | 68.58% |
| XRT240119C00090000 | 2022-07-12 12:14PM EST | 90.00 | 1.99 | 3.40 | 4.30 | 0.00 | - | - | 15 | 39.08% |
| XRT240119C00091000 | 2022-07-14 2:30PM EST | 91.00 | 1.56 | 3.75 | 4.35 | 0.00 | - | - | 0 | 39.98% |
| XRT240119C00092000 | 2022-01-04 10:31AM EST | 92.00 | 12.75 | 9.85 | 13.50 | 0.00 | - | 12 | 13 | 67.93% |
| XRT240119C00093000 | 2022-07-26 9:35AM EST | 93.00 | 1.38 | 3.35 | 3.95 | 0.00 | - | - | 1 | 39.67% |
| XRT240119C00095000 | 2021-12-30 11:15AM EST | 95.00 | 12.23 | 8.45 | 12.50 | 0.00 | - | 1 | 7 | 65.80% |
| XRT240119C00097000 | 2022-07-27 2:30PM EST | 97.00 | 1.20 | 2.63 | 3.20 | 0.00 | - | - | 1 | 38.89% |
| XRT240119C00098000 | 2022-08-03 12:53PM EST | 98.00 | 1.66 | 2.46 | 3.05 | 0.00 | - | 1 | 5 | 38.79% |
| XRT240119C00099000 | 2022-07-01 9:08AM EST | 99.00 | 0.91 | 1.33 | 1.78 | 0.00 | - | 10 | 10 | 32.91% |
| XRT240119C00100000 | 2022-07-27 9:30AM EST | 100.00 | 0.75 | 2.18 | 2.74 | 0.00 | - | 2 | 23 | 38.45% |
| XRT240119C00104000 | 2021-11-12 1:05PM EST | 104.00 | 14.74 | 6.50 | 11.00 | 0.00 | - | 10 | 10 | 65.31% |
| XRT240119C00105000 | 2022-07-12 2:58PM EST | 105.00 | 0.82 | 1.69 | 2.09 | 0.00 | - | - | 24 | 37.72% |
| XRT240119C00110000 | 2022-07-12 2:58PM EST | 110.00 | 0.66 | 1.23 | 1.59 | 0.00 | - | - | 12 | 37.11% |
| XRT240119C00115000 | 2021-12-30 11:14AM EST | 115.00 | 5.77 | 2.50 | 6.50 | 0.00 | - | - | 5 | 54.29% |
| XRT240119C00120000 | 2022-07-27 2:07PM EST | 120.00 | 0.30 | 0.67 | 0.94 | 0.00 | - | - | 52 | 36.40% |
| XRT240119C00125000 | 2021-12-30 11:15AM EST | 125.00 | 3.59 | 1.00 | 6.00 | 0.00 | - | - | 1 | 54.03% |
| XRT240119C00130000 | 2022-08-11 10:23AM EST | 130.00 | 0.44 | 0.33 | 0.57 | +0.24 | +120.00% | 5 | 21 | 36.08% |
| XRT240119C00140000 | 2021-12-31 12:46PM EST | 140.00 | 2.00 | 0.15 | 4.55 | 0.00 | - | 15 | 11 | 53.31% |
| XRT240119C00150000 | 2022-08-11 10:23AM EST | 150.00 | 0.16 | 0.15 | 0.25 | +0.08 | +100.00% | 12 | 139 | 36.52% |
| XRT240119C00155000 | 2022-07-19 9:37AM EST | 155.00 | 0.07 | 0.04 | 0.21 | 0.00 | - | - | 67 | 36.77% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240119P00030000 | 2022-07-15 1:04PM EST | 30.00 | 1.27 | 0.81 | 1.13 | 0.00 | - | - | 9 | 54.25% |
| XRT240119P00035000 | 2022-07-28 12:22PM EST | 35.00 | 1.87 | 1.27 | 1.60 | 0.00 | - | - | 39 | 50.37% |
| XRT240119P00040000 | 2022-07-19 10:47AM EST | 40.00 | 2.52 | 1.88 | 2.22 | 0.00 | - | - | 65 | 48.24% |
| XRT240119P00045000 | 2022-08-11 9:32AM EST | 45.00 | 2.80 | 2.77 | 3.00 | -0.48 | -14.63% | 3 | 1,512 | 44.78% |
| XRT240119P00050000 | 2022-07-29 2:52PM EST | 50.00 | 4.90 | 3.70 | 4.00 | 0.00 | - | - | 290 | 41.70% |
| XRT240119P00055000 | 2021-12-02 1:25PM EST | 55.00 | 3.00 | 0.38 | 5.00 | 0.00 | - | 8 | 20 | 37.74% |
| XRT240119P00060000 | 2022-08-05 1:38PM EST | 60.00 | 7.55 | 6.50 | 6.90 | 0.00 | - | 2 | 457 | 36.62% |
| XRT240119P00065000 | 2022-08-03 12:09PM EST | 65.00 | 9.95 | 8.30 | 8.90 | 0.00 | - | 2 | 137 | 34.50% |
| XRT240119P00070000 | 2022-07-05 11:47AM EST | 70.00 | 15.90 | 11.90 | 12.80 | 0.00 | - | - | 551 | 37.87% |
| XRT240119P00075000 | 2022-08-08 2:07PM EST | 75.00 | 14.10 | 13.05 | 13.70 | 0.00 | - | - | 1,010 | 29.19% |
| XRT240119P00080000 | 2022-08-05 10:22AM EST | 80.00 | 18.40 | 15.95 | 16.65 | 0.00 | - | - | 14 | 26.14% |
| XRT240119P00084000 | 2021-12-20 11:40AM EST | 84.00 | 14.50 | 10.00 | 15.00 | 0.00 | - | - | 1 | 0.00% |
| XRT240119P00085000 | 2021-12-20 12:39PM EST | 85.00 | 15.00 | 10.50 | 15.50 | 0.00 | - | - | 2 | 0.00% |
| XRT240119P00086000 | 2021-12-20 12:27PM EST | 86.00 | 15.50 | 11.35 | 16.00 | 0.00 | - | - | 3 | 0.00% |
| XRT240119P00088000 | 2021-12-16 1:25PM EST | 88.00 | 14.78 | 12.00 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| XRT240119P00090000 | 2021-12-31 11:45AM EST | 90.00 | 14.70 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 0.00% |
| XRT240119P00093000 | 2021-12-30 11:23AM EST | 93.00 | 15.80 | 15.00 | 20.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT240119P00101000 | 2021-11-22 9:34AM EST | 101.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XRT240119P00102000 | 2021-11-19 9:41AM EST | 102.00 | 16.45 | 21.00 | 26.00 | 0.00 | - | 3 | 3 | 0.00% |
| XRT240119P00104000 | 2021-11-15 9:30AM EST | 104.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XRT240119P00110000 | 2021-11-15 9:30AM EST | 110.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XRT240119P00125000 | 2021-11-02 10:53AM EST | 125.00 | 34.80 | 37.50 | 42.50 | 0.00 | - | - | 1 | 0.00% |
| XRT240119P00130000 | 2021-11-02 9:43AM EST | 130.00 | 38.95 | 41.50 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| XRT240119P00140000 | 2021-11-02 9:43AM EST | 140.00 | 47.45 | 50.00 | 54.95 | 0.00 | - | - | 1 | 0.00% |
