Deutsche Märkte schließen in 3 Stunden 54 Minuten
DAX
15.274,71 +132,69 (+0,88%) Euro Stoxx 50
4.213,04 +44,83 (+1,08%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Gold
1.967,70 -5,80 (-0,29%) EUR/USD
1,0868 +0,0021 (+0,20%) Bitcoin EUR
26.068,65 +1.316,05 (+5,32%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240119C00030000 | 2023-02-06 11:35AM EDT | 30.00 | 42.00 | 35.30 | 35.95 | 0.00 | - | 3 | 8 | 101.98% |
| XRT240119C00035000 | 2022-10-04 9:56AM EDT | 35.00 | 26.05 | 27.10 | 27.50 | 0.00 | - | 25 | 25 | 53.47% |
| XRT240119C00040000 | 2023-03-27 2:59PM EDT | 40.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| XRT240119C00045000 | 2022-07-27 9:42AM EDT | 45.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 0.00% |
| XRT240119C00050000 | 2022-12-20 11:36AM EDT | 50.00 | 14.45 | 16.55 | 16.95 | 0.00 | - | 1 | 14 | 52.62% |
| XRT240119C00055000 | 2022-11-01 10:15AM EDT | 55.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| XRT240119C00060000 | 2023-03-16 3:10PM EDT | 60.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| XRT240119C00065000 | 2023-03-22 9:30AM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 1.56% |
| XRT240119C00070000 | 2023-03-27 11:53AM EDT | 70.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 3.13% |
| XRT240119C00075000 | 2023-03-27 11:53AM EDT | 75.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 6.25% |
| XRT240119C00080000 | 2023-02-21 4:55PM EDT | 80.00 | 3.25 | 0.00 | 5.00 | 0.00 | - | 13 | 317 | 48.96% |
| XRT240119C00084000 | 2023-02-01 4:42PM EDT | 84.00 | 3.65 | 1.57 | 2.60 | 0.00 | - | 2 | 11 | 39.89% |
| XRT240119C00085000 | 2022-12-29 12:53PM EDT | 85.00 | 1.53 | 0.67 | 3.35 | 0.00 | - | 2 | 162 | 45.00% |
| XRT240119C00086000 | 2022-07-22 9:57AM EDT | 86.00 | 3.30 | 2.55 | 7.50 | 0.00 | - | 1 | 1 | 54.65% |
| XRT240119C00087000 | 2023-01-30 4:21PM EDT | 87.00 | 1.64 | 0.19 | 3.05 | 0.00 | - | 2 | 5 | 44.96% |
| XRT240119C00088000 | 2023-01-27 3:48PM EDT | 88.00 | 1.50 | 0.59 | 1.82 | 0.00 | - | 4 | 3 | 38.11% |
| XRT240119C00089000 | 2023-02-24 4:44PM EDT | 89.00 | 1.07 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 35.43% |
| XRT240119C00090000 | 2023-02-13 1:48PM EDT | 90.00 | 1.60 | 0.25 | 3.60 | 0.00 | - | 3 | 81 | 50.42% |
| XRT240119C00091000 | 2023-01-30 4:20PM EDT | 91.00 | 1.12 | 0.04 | 1.72 | 0.00 | - | 2 | 0 | 39.54% |
| XRT240119C00092000 | 2023-03-01 2:26PM EDT | 92.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 225 | 12.50% |
| XRT240119C00093000 | 2023-02-02 2:52PM EDT | 93.00 | 2.49 | 0.55 | 1.03 | 0.00 | - | 19 | 19 | 35.38% |
| XRT240119C00094000 | 2023-02-02 11:51AM EDT | 94.00 | 2.02 | 0.48 | 1.07 | 0.00 | - | 1 | 1 | 36.35% |
| XRT240119C00095000 | 2023-03-15 3:45PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| XRT240119C00096000 | 2023-01-30 4:18PM EDT | 96.00 | 0.69 | 0.00 | 0.98 | 0.00 | - | - | 0 | 36.73% |
| XRT240119C00097000 | 2023-01-30 4:19PM EDT | 97.00 | 0.61 | 0.00 | 0.92 | 0.00 | - | 2 | 0 | 36.74% |
| XRT240119C00098000 | 2023-01-30 4:17PM EDT | 98.00 | 0.58 | 0.00 | 0.87 | 0.00 | - | 2 | 0 | 36.79% |
| XRT240119C00099000 | 2023-01-30 4:23PM EDT | 99.00 | 0.49 | 0.00 | 1.08 | 0.00 | - | 2 | 10 | 39.39% |
| XRT240119C00100000 | 2023-03-20 9:38AM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| XRT240119C00101000 | 2022-03-29 3:27PM EDT | 101.00 | 6.55 | 1.50 | 6.50 | 0.00 | - | 18 | 3 | 60.45% |
| XRT240119C00103000 | 2023-01-30 4:16PM EDT | 103.00 | 0.32 | 0.00 | 5.00 | 0.00 | - | - | 0 | 52.59% |
| XRT240119C00104000 | 2022-05-16 10:30AM EDT | 104.00 | 2.14 | 0.05 | 5.00 | 0.00 | - | 10 | 0 | 53.35% |
| XRT240119C00105000 | 2023-01-10 1:25PM EDT | 105.00 | 0.39 | 0.27 | 0.49 | 0.00 | - | 4 | 20 | 35.86% |
| XRT240119C00110000 | 2023-02-23 12:54PM EDT | 110.00 | 0.17 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 46.79% |
| XRT240119C00115000 | 2022-03-14 3:00PM EDT | 115.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT240119C00120000 | 2023-02-02 4:17PM EDT | 120.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | 5 | 42 | 36.72% |
| XRT240119C00125000 | 2022-03-14 3:02PM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240119C00130000 | 2023-02-03 10:30AM EDT | 130.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 25 | 39.26% |
| XRT240119C00135000 | 2023-02-14 1:10PM EDT | 135.00 | 0.10 | 0.00 | 9.60 | 0.00 | - | 5 | 12 | 83.02% |
| XRT240119C00140000 | 2022-04-26 2:18PM EDT | 140.00 | 0.94 | 0.01 | 1.52 | 0.00 | - | 1 | 1 | 53.66% |
| XRT240119C00150000 | 2022-09-19 12:17PM EDT | 150.00 | 0.15 | 0.04 | 0.12 | 0.00 | - | 5 | 133 | 42.77% |
| XRT240119C00155000 | 2023-03-24 3:09PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240119P00030000 | 2023-03-14 10:30AM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 12.50% |
| XRT240119P00035000 | 2023-03-24 10:00AM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 12.50% |
| XRT240119P00040000 | 2023-03-27 9:50AM EDT | 40.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 12.50% |
| XRT240119P00045000 | 2023-03-27 1:52PM EDT | 45.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 1,157 | 6.25% |
| XRT240119P00050000 | 2023-03-23 11:50AM EDT | 50.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 6.25% |
| XRT240119P00055000 | 2023-03-24 12:51PM EDT | 55.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1,825 | 1,765 | 3.13% |
| XRT240119P00060000 | 2023-03-28 2:46PM EDT | 60.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 11,387 | 0.39% |
| XRT240119P00065000 | 2023-03-28 1:08PM EDT | 65.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 0.00% |
| XRT240119P00070000 | 2023-03-21 11:09AM EDT | 70.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 836 | 0.00% |
| XRT240119P00075000 | 2023-03-27 9:52AM EDT | 75.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,079 | 0.00% |
| XRT240119P00080000 | 2023-03-28 3:20PM EDT | 80.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| XRT240119P00084000 | 2022-11-10 4:52PM EDT | 84.00 | 22.20 | 19.50 | 24.00 | 0.00 | - | 8 | 6 | 28.65% |
| XRT240119P00085000 | 2023-02-23 1:06PM EDT | 85.00 | 19.23 | 22.70 | 27.70 | 0.00 | - | 8 | 9 | 46.62% |
| XRT240119P00086000 | 2022-09-16 9:39AM EDT | 86.00 | 25.76 | 27.00 | 32.00 | 0.00 | - | 1 | 4 | 51.70% |
| XRT240119P00088000 | 2022-01-21 11:08AM EDT | 88.00 | 19.74 | 17.00 | 22.00 | 0.00 | - | 2 | 2 | 0.00% |
| XRT240119P00089000 | 2022-05-26 1:03PM EDT | 89.00 | 25.35 | 24.50 | 29.50 | 0.00 | - | - | 4 | 36.17% |
| XRT240119P00090000 | 2023-03-06 1:42PM EDT | 90.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XRT240119P00091000 | 2022-08-17 11:28AM EDT | 91.00 | 23.55 | 29.25 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| XRT240119P00093000 | 2021-12-30 12:23PM EDT | 93.00 | 15.80 | 20.50 | 25.50 | 0.00 | - | 3 | 0 | 0.00% |
| XRT240119P00095000 | 2022-06-13 12:17PM EDT | 95.00 | 35.07 | 35.30 | 35.85 | 0.00 | - | - | 10 | 42.76% |
| XRT240119P00100000 | 2022-05-02 3:24PM EDT | 100.00 | 31.35 | 34.00 | 39.00 | 0.00 | - | 20 | 5 | 0.00% |
| 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 | 0.00% |
| 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% |
