Deutsche Märkte öffnen in 1 Stunde 41 Minute
Nikkei 225
38.259,67 -14,38 (-0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.597,02 -2.460,66 (-4,39%) CMC Crypto 200
1.258,03 -81,04 (-6,05%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510C00070000 | 2024-05-01 2:12PM EDT | 70.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510C00070500 | 2024-04-24 10:33AM EDT | 70.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240510C00071000 | 2024-04-23 9:45AM EDT | 71.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240510C00072000 | 2024-05-01 3:35PM EDT | 72.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| XRT240510C00072500 | 2024-05-01 3:31PM EDT | 72.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XRT240510C00073500 | 2024-04-29 12:10PM EDT | 73.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240510C00074000 | 2024-05-01 3:27PM EDT | 74.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| XRT240510C00074500 | 2024-05-01 2:30PM EDT | 74.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XRT240510C00075000 | 2024-05-01 2:30PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XRT240510C00075500 | 2024-04-29 1:02PM EDT | 75.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XRT240510C00076000 | 2024-04-30 3:50PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XRT240510C00076500 | 2024-04-26 12:11PM EDT | 76.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240510C00077000 | 2024-04-22 12:21PM EDT | 77.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XRT240510C00077500 | 2024-04-30 11:15AM EDT | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT240510C00078000 | 2024-04-30 10:26AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| XRT240510C00078500 | 2024-04-30 9:55AM EDT | 78.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XRT240510C00079000 | 2024-04-30 10:19AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| XRT240510C00079500 | 2024-04-30 10:23AM EDT | 79.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| XRT240510C00080000 | 2024-04-30 10:10AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| XRT240510C00080500 | 2024-04-29 9:54AM EDT | 80.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XRT240510C00081000 | 2024-04-30 9:48AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| XRT240510C00081500 | 2024-04-24 9:54AM EDT | 81.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XRT240510C00082000 | 2024-04-26 10:09AM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT240510C00082500 | 2024-04-10 1:45PM EDT | 82.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT240510C00083000 | 2024-04-04 10:15AM EDT | 83.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT240510C00083500 | 2024-04-26 10:03AM EDT | 83.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT240510C00085000 | 2024-04-26 10:09AM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510P00067000 | 2024-05-01 3:35PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240510P00068000 | 2024-05-01 10:53AM EDT | 68.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XRT240510P00069000 | 2024-05-01 11:00AM EDT | 69.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XRT240510P00069500 | 2024-05-01 1:50PM EDT | 69.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| XRT240510P00070000 | 2024-04-30 3:50PM EDT | 70.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| XRT240510P00071000 | 2024-05-01 2:43PM EDT | 71.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XRT240510P00071500 | 2024-05-01 3:45PM EDT | 71.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| XRT240510P00072000 | 2024-04-30 4:11PM EDT | 72.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT240510P00072500 | 2024-05-01 12:37PM EDT | 72.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XRT240510P00073000 | 2024-04-29 12:10PM EDT | 73.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT240510P00073500 | 2024-05-01 11:00AM EDT | 73.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510P00074000 | 2024-05-01 10:16AM EDT | 74.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT240510P00074500 | 2024-04-08 10:49AM EDT | 74.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| XRT240510P00075000 | 2024-04-29 3:00PM EDT | 75.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510P00075500 | 2024-04-10 9:30AM EDT | 75.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510P00076000 | 2024-04-26 3:52PM EDT | 76.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510P00076500 | 2024-04-26 3:52PM EDT | 76.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510P00077500 | 2024-04-18 2:01PM EDT | 77.50 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240510P00078000 | 2024-04-17 1:46PM EDT | 78.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240510P00078500 | 2024-04-16 2:26PM EDT | 78.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XRT240510P00079000 | 2024-04-09 9:54AM EDT | 79.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
