Deutsche Märkte schließen in 3 Stunden 54 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,94+0,53 (+0,88%)
Börsenschluss: 04:00PM EDT
61,03 +0,09 (+0,15%)
Vorbörslich: 06:39AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240119C000300002023-02-06 11:35AM EDT30.0042.0035.3035.950.00-38101.98%
XRT240119C000350002022-10-04 9:56AM EDT35.0026.0527.1027.500.00-252553.47%
XRT240119C000400002023-03-27 2:59PM EDT40.0022.000.000.000.00-1980.00%
XRT240119C000450002022-07-27 9:42AM EDT45.0018.500.000.000.00-29320.00%
XRT240119C000500002022-12-20 11:36AM EDT50.0014.4516.5516.950.00-11452.62%
XRT240119C000550002022-11-01 10:15AM EDT55.0014.200.000.000.00-1240.00%
XRT240119C000600002023-03-16 3:10PM EDT60.008.020.000.000.00-3660.00%
XRT240119C000650002023-03-22 9:30AM EDT65.005.800.000.000.00-21941.56%
XRT240119C000700002023-03-27 11:53AM EDT70.003.250.000.000.00-52193.13%
XRT240119C000750002023-03-27 11:53AM EDT75.002.030.000.000.00-5706.25%
XRT240119C000800002023-02-21 4:55PM EDT80.003.250.005.000.00-1331748.96%
XRT240119C000840002023-02-01 4:42PM EDT84.003.651.572.600.00-21139.89%
XRT240119C000850002022-12-29 12:53PM EDT85.001.530.673.350.00-216245.00%
XRT240119C000860002022-07-22 9:57AM EDT86.003.302.557.500.00-1154.65%
XRT240119C000870002023-01-30 4:21PM EDT87.001.640.193.050.00-2544.96%
XRT240119C000880002023-01-27 3:48PM EDT88.001.500.591.820.00-4338.11%
XRT240119C000890002023-02-24 4:44PM EDT89.001.070.001.350.00-5635.43%
XRT240119C000900002023-02-13 1:48PM EDT90.001.600.253.600.00-38150.42%
XRT240119C000910002023-01-30 4:20PM EDT91.001.120.041.720.00-2039.54%
XRT240119C000920002023-03-01 2:26PM EDT92.000.650.000.000.00-622512.50%
XRT240119C000930002023-02-02 2:52PM EDT93.002.490.551.030.00-191935.38%
XRT240119C000940002023-02-02 11:51AM EDT94.002.020.481.070.00-1136.35%
XRT240119C000950002023-03-15 3:45PM EDT95.000.120.000.000.00-1412.50%
XRT240119C000960002023-01-30 4:18PM EDT96.000.690.000.980.00--036.73%
XRT240119C000970002023-01-30 4:19PM EDT97.000.610.000.920.00-2036.74%
XRT240119C000980002023-01-30 4:17PM EDT98.000.580.000.870.00-2036.79%
XRT240119C000990002023-01-30 4:23PM EDT99.000.490.001.080.00-21039.39%
XRT240119C001000002023-03-20 9:38AM EDT100.000.220.000.000.00-12512.50%
XRT240119C001010002022-03-29 3:27PM EDT101.006.551.506.500.00-18360.45%
XRT240119C001030002023-01-30 4:16PM EDT103.000.320.005.000.00--052.59%
XRT240119C001040002022-05-16 10:30AM EDT104.002.140.055.000.00-10053.35%
XRT240119C001050002023-01-10 1:25PM EDT105.000.390.270.490.00-42035.86%
XRT240119C001100002023-02-23 12:54PM EDT110.000.170.001.250.00-11246.79%
XRT240119C001150002022-03-14 3:00PM EDT115.002.520.000.000.00-2012.50%
XRT240119C001200002023-02-02 4:17PM EDT120.000.220.000.210.00-54236.72%
XRT240119C001250002022-03-14 3:02PM EDT125.001.550.000.000.00-1012.50%
XRT240119C001300002023-02-03 10:30AM EDT130.000.010.000.180.00-52539.26%
XRT240119C001350002023-02-14 1:10PM EDT135.000.100.009.600.00-51283.02%
XRT240119C001400002022-04-26 2:18PM EDT140.000.940.011.520.00-1153.66%
XRT240119C001500002022-09-19 12:17PM EDT150.000.150.040.120.00-513342.77%
XRT240119C001550002023-03-24 3:09PM EDT155.000.020.000.000.00-115625.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240119P000300002023-03-14 10:30AM EDT30.000.390.000.000.00-106912.50%
XRT240119P000350002023-03-24 10:00AM EDT35.000.900.000.000.00-1013812.50%
XRT240119P000400002023-03-27 9:50AM EDT40.001.250.000.000.00-120412.50%
XRT240119P000450002023-03-27 1:52PM EDT45.001.950.000.000.00-151,1576.25%
XRT240119P000500002023-03-23 11:50AM EDT50.002.740.000.000.00-13416.25%
XRT240119P000550002023-03-24 12:51PM EDT55.004.680.000.000.00-1,8251,7653.13%
XRT240119P000600002023-03-28 2:46PM EDT60.006.150.000.000.00-311,3870.39%
XRT240119P000650002023-03-28 1:08PM EDT65.008.700.000.000.00-17020.00%
XRT240119P000700002023-03-21 11:09AM EDT70.0010.650.000.000.00-38360.00%
XRT240119P000750002023-03-27 9:52AM EDT75.0015.690.000.000.00-11,0790.00%
XRT240119P000800002023-03-28 3:20PM EDT80.0019.500.000.000.00-2380.00%
XRT240119P000840002022-11-10 4:52PM EDT84.0022.2019.5024.000.00-8628.65%
XRT240119P000850002023-02-23 1:06PM EDT85.0019.2322.7027.700.00-8946.62%
XRT240119P000860002022-09-16 9:39AM EDT86.0025.7627.0032.000.00-1451.70%
XRT240119P000880002022-01-21 11:08AM EDT88.0019.7417.0022.000.00-220.00%
XRT240119P000890002022-05-26 1:03PM EDT89.0025.3524.5029.500.00--436.17%
XRT240119P000900002023-03-06 1:42PM EDT90.0023.930.000.000.00-130.00%
XRT240119P000910002022-08-17 11:28AM EDT91.0023.5529.2529.700.00-110.00%
XRT240119P000930002021-12-30 12:23PM EDT93.0015.8020.5025.500.00-300.00%
XRT240119P000950002022-06-13 12:17PM EDT95.0035.0735.3035.850.00--1042.76%
XRT240119P001000002022-05-02 3:24PM EDT100.0031.3534.0039.000.00-2050.00%
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 EDT110.0036.0041.5046.500.00-110.00%
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%