Deutsche Märkte öffnen in 7 Stunden 5 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
66,37-0,91 (-1,35%)
Börsenschluss: 04:00PM EST
66,77 +0,40 (+0,60%)
Nachbörse: 07:20PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240119C000350002022-07-05 10:45AM EST35.0025.4932.2032.600.00--148.15%
XRT240119C000400002022-07-05 10:45AM EST40.0021.4427.8028.300.00--7845.94%
XRT240119C000450002022-07-27 8:42AM EST45.0018.5027.3527.850.00--3263.10%
XRT240119C000550002022-07-27 2:22PM EST55.0013.2019.8520.450.00-182354.10%
XRT240119C000600002022-08-01 1:48PM EST60.0012.7816.5517.200.00--3450.75%
XRT240119C000650002022-08-08 9:23AM EST65.0013.4213.7014.300.00--3449.30%
XRT240119C000700002022-08-10 12:28PM EST70.0010.5611.1011.70-0.31-2.85%18046.86%
XRT240119C000750002022-08-08 9:37AM EST75.008.858.809.450.00--4744.83%
XRT240119C000800002022-08-08 8:46AM EST80.006.506.857.450.00-118942.80%
XRT240119C000840002021-11-05 9:52AM EST84.0024.4515.5020.500.00-1184.06%
XRT240119C000860002022-07-22 8:57AM EST86.003.305.005.600.00--141.17%
XRT240119C000870002022-07-27 8:43AM EST87.001.944.705.350.00-2541.00%
XRT240119C000880002022-07-22 9:00AM EST88.002.914.455.100.00--340.80%
XRT240119C000890002021-12-30 9:42AM EST89.0014.5010.0015.000.00--168.58%
XRT240119C000900002022-07-12 12:14PM EST90.001.993.404.300.00--1539.08%
XRT240119C000910002022-07-14 2:30PM EST91.001.563.754.350.00--039.98%
XRT240119C000920002022-01-04 10:31AM EST92.0012.759.8513.500.00-121367.93%
XRT240119C000930002022-07-26 9:35AM EST93.001.383.353.950.00--139.67%
XRT240119C000950002021-12-30 11:15AM EST95.0012.238.4512.500.00-1765.80%
XRT240119C000970002022-07-27 2:30PM EST97.001.202.633.200.00--138.89%
XRT240119C000980002022-08-03 12:53PM EST98.001.662.463.050.00-1538.79%
XRT240119C000990002022-07-01 9:08AM EST99.000.911.331.780.00-101032.91%
XRT240119C001000002022-07-27 9:30AM EST100.000.752.182.740.00-22338.45%
XRT240119C001040002021-11-12 1:05PM EST104.0014.746.5011.000.00-101065.31%
XRT240119C001050002022-07-12 2:58PM EST105.000.821.692.090.00--2437.72%
XRT240119C001100002022-07-12 2:58PM EST110.000.661.231.590.00--1237.11%
XRT240119C001150002021-12-30 11:14AM EST115.005.772.506.500.00--554.29%
XRT240119C001200002022-07-27 2:07PM EST120.000.300.670.940.00--5236.40%
XRT240119C001250002021-12-30 11:15AM EST125.003.591.006.000.00--154.03%
XRT240119C001300002022-08-11 10:23AM EST130.000.440.330.57+0.24+120.00%52136.08%
XRT240119C001400002021-12-31 12:46PM EST140.002.000.154.550.00-151153.31%
XRT240119C001500002022-08-11 10:23AM EST150.000.160.150.25+0.08+100.00%1213936.52%
XRT240119C001550002022-07-19 9:37AM EST155.000.070.040.210.00--6736.77%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240119P000300002022-07-15 1:04PM EST30.001.270.811.130.00--954.25%
XRT240119P000350002022-07-28 12:22PM EST35.001.871.271.600.00--3950.37%
XRT240119P000400002022-07-19 10:47AM EST40.002.521.882.220.00--6548.24%
XRT240119P000450002022-08-11 9:32AM EST45.002.802.773.00-0.48-14.63%31,51244.78%
XRT240119P000500002022-07-29 2:52PM EST50.004.903.704.000.00--29041.70%
XRT240119P000550002021-12-02 1:25PM EST55.003.000.385.000.00-82037.74%
XRT240119P000600002022-08-05 1:38PM EST60.007.556.506.900.00-245736.62%
XRT240119P000650002022-08-03 12:09PM EST65.009.958.308.900.00-213734.50%
XRT240119P000700002022-07-05 11:47AM EST70.0015.9011.9012.800.00--55137.87%
XRT240119P000750002022-08-08 2:07PM EST75.0014.1013.0513.700.00--1,01029.19%
XRT240119P000800002022-08-05 10:22AM EST80.0018.4015.9516.650.00--1426.14%
XRT240119P000840002021-12-20 11:40AM EST84.0014.5010.0015.000.00--10.00%
XRT240119P000850002021-12-20 12:39PM EST85.0015.0010.5015.500.00--20.00%
XRT240119P000860002021-12-20 12:27PM EST86.0015.5011.3516.000.00--30.00%
XRT240119P000880002021-12-16 1:25PM EST88.0014.7812.0017.000.00--20.00%
XRT240119P000900002021-12-31 11:45AM EST90.0014.7013.5018.500.00-110.00%
XRT240119P000930002021-12-30 11:23AM EST93.0015.8015.0020.000.00-300.00%
XRT240119P001010002021-11-22 9:34AM EST101.0016.500.000.000.00--50.00%
XRT240119P001020002021-11-19 9:41AM EST102.0016.4521.0026.000.00-330.00%
XRT240119P001040002021-11-15 9:30AM EST104.0017.550.000.000.00--20.00%
XRT240119P001100002021-11-15 9:30AM EST110.0020.850.000.000.00--10.00%
XRT240119P001250002021-11-02 10:53AM EST125.0034.8037.5042.500.00--10.00%
XRT240119P001300002021-11-02 9:43AM EST130.0038.9541.5046.500.00--10.00%
XRT240119P001400002021-11-02 9:43AM EST140.0047.4550.0054.950.00--10.00%