Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.426,12 +467,40 (+0,79%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240517C00055000 | 2024-04-25 11:05AM EDT | 55.00 | 16.60 | 15.80 | 20.55 | 0.00 | - | 1 | 4 | 143.80% |
| XRT240517C00060000 | 2024-04-25 9:36AM EDT | 60.00 | 11.50 | 11.15 | 15.95 | 0.00 | - | 1 | 3 | 60.06% |
| XRT240517C00066000 | 2024-04-24 2:52PM EDT | 66.00 | 6.83 | 5.05 | 9.90 | 0.00 | - | 1 | 1 | 85.74% |
| XRT240517C00069000 | 2024-04-16 12:22PM EDT | 69.00 | 3.24 | 2.55 | 7.05 | 0.00 | - | 1 | 1 | 69.92% |
| XRT240517C00070000 | 2024-04-26 3:55PM EDT | 70.00 | 3.80 | 1.88 | 6.45 | +1.08 | +39.71% | 6 | 2,022 | 69.82% |
| XRT240517C00071000 | 2024-04-26 3:57PM EDT | 71.00 | 3.05 | 1.45 | 6.20 | +0.70 | +29.79% | 55 | 2,903 | 74.51% |
| XRT240517C00072000 | 2024-04-25 11:42AM EDT | 72.00 | 2.43 | 0.44 | 5.20 | +0.91 | +59.87% | 1 | 1,333 | 67.38% |
| XRT240517C00073000 | 2024-04-26 3:17PM EDT | 73.00 | 1.79 | 1.64 | 1.89 | +0.69 | +62.73% | 13 | 635 | 26.03% |
| XRT240517C00074000 | 2024-04-26 4:05PM EDT | 74.00 | 1.31 | 1.13 | 1.34 | +0.51 | +63.75% | 6 | 607 | 24.76% |
| XRT240517C00075000 | 2024-04-26 2:38PM EDT | 75.00 | 0.82 | 0.02 | 1.25 | +0.31 | +60.78% | 9 | 877 | 29.15% |
| XRT240517C00076000 | 2024-04-26 2:55PM EDT | 76.00 | 0.54 | 0.00 | 5.00 | +0.16 | +42.11% | 97 | 223 | 53.52% |
| XRT240517C00077000 | 2024-04-26 4:05PM EDT | 77.00 | 0.01 | 0.00 | 0.80 | -0.22 | -95.65% | 2 | 555 | 31.25% |
| XRT240517C00078000 | 2024-04-26 2:52PM EDT | 78.00 | 0.21 | 0.00 | 5.00 | +0.02 | +10.53% | 1 | 550 | 63.67% |
| XRT240517C00079000 | 2024-04-26 2:52PM EDT | 79.00 | 0.14 | 0.00 | 4.95 | +0.06 | +75.00% | 3 | 279 | 67.97% |
| XRT240517C00080000 | 2024-04-26 1:03PM EDT | 80.00 | 0.10 | 0.05 | 4.80 | +0.04 | +66.67% | 2 | 121 | 71.63% |
| XRT240517C00081000 | 2024-04-26 11:08AM EDT | 81.00 | 0.09 | 0.00 | 4.85 | +0.07 | +350.00% | 6 | 489 | 75.93% |
| XRT240517C00082000 | 2024-04-26 2:31PM EDT | 82.00 | 0.07 | 0.00 | 1.16 | -0.09 | -56.25% | 37 | 406 | 57.42% |
| XRT240517C00083000 | 2024-04-26 10:16AM EDT | 83.00 | 0.05 | 0.00 | 4.80 | -0.09 | -64.29% | 2 | 79 | 83.59% |
| XRT240517C00084000 | 2024-04-26 10:10AM EDT | 84.00 | 0.03 | 0.00 | 4.85 | +0.01 | +50.00% | 3 | 177 | 87.84% |
| XRT240517C00085000 | 2024-04-26 10:30AM EDT | 85.00 | 0.01 | 0.00 | 4.85 | 0.00 | - | 24 | 352 | 91.58% |
| XRT240517C00086000 | 2024-04-25 11:43AM EDT | 86.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 493 | 94.75% |
| XRT240517C00087000 | 2024-04-25 9:56AM EDT | 87.00 | 0.01 | 0.00 | 4.85 | 0.00 | - | 1 | 124 | 98.71% |
| XRT240517C00088000 | 2024-04-26 3:49PM EDT | 88.00 | 0.01 | 0.00 | 4.85 | -0.06 | -85.71% | 2 | 10 | 102.12% |
| XRT240517C00089000 | 2024-04-02 9:30AM EDT | 89.00 | 0.18 | 0.00 | 4.85 | 0.00 | - | 1 | 6 | 105.47% |
| XRT240517C00090000 | 2024-04-08 10:49AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 55.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240517P00055000 | 2024-03-18 2:14PM EDT | 55.00 | 0.04 | 0.00 | 2.94 | 0.00 | - | 1 | 0 | 121.29% |
| XRT240517P00056000 | 2024-03-18 1:35PM EDT | 56.00 | 0.09 | 0.00 | 4.45 | 0.00 | - | - | 1 | 135.25% |
| XRT240517P00057000 | 2024-04-08 10:49AM EDT | 57.00 | 0.10 | 0.00 | 4.90 | 0.00 | - | - | 1 | 134.57% |
| XRT240517P00060000 | 2024-04-25 3:08PM EDT | 60.00 | 0.04 | 0.00 | 4.85 | 0.00 | - | 91 | 94 | 116.16% |
| XRT240517P00061000 | 2024-04-01 9:45AM EDT | 61.00 | 0.30 | 0.00 | 4.85 | 0.00 | - | 2 | 2 | 110.30% |
| XRT240517P00062000 | 2024-04-16 1:09PM EDT | 62.00 | 0.16 | 0.00 | 4.85 | 0.00 | - | 5 | 5 | 104.49% |
| XRT240517P00063000 | 2024-04-25 2:02PM EDT | 63.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 1 | 5 | 98.68% |
| XRT240517P00064000 | 2024-04-26 1:33PM EDT | 64.00 | 0.04 | 0.00 | 4.85 | -0.06 | -60.00% | 100 | 10 | 92.87% |
| XRT240517P00065000 | 2024-04-25 11:37AM EDT | 65.00 | 0.08 | 0.00 | 4.80 | -0.08 | -50.00% | 1 | 45 | 86.57% |
| XRT240517P00066000 | 2024-04-26 9:45AM EDT | 66.00 | 0.12 | 0.00 | 4.85 | -0.13 | -52.00% | 2 | 26 | 81.20% |
| XRT240517P00067000 | 2024-04-26 4:05PM EDT | 67.00 | 0.01 | 0.00 | 4.95 | -0.23 | -95.83% | 6 | 553 | 76.20% |
| XRT240517P00068000 | 2024-04-26 2:31PM EDT | 68.00 | 0.19 | 0.00 | 1.38 | -0.17 | -47.22% | 25 | 318 | 51.10% |
| XRT240517P00069000 | 2024-04-26 2:29PM EDT | 69.00 | 0.29 | 0.00 | 1.46 | -0.22 | -43.14% | 15 | 3,747 | 47.12% |
| XRT240517P00070000 | 2024-04-26 4:05PM EDT | 70.00 | 1.57 | 0.10 | 1.57 | +0.81 | +106.58% | 21 | 7,404 | 43.41% |
| XRT240517P00071000 | 2024-04-26 3:49PM EDT | 71.00 | 0.65 | 0.20 | 1.64 | -0.66 | -50.38% | 125 | 2,334 | 38.62% |
| XRT240517P00072000 | 2024-04-26 12:56PM EDT | 72.00 | 0.91 | 0.70 | 5.00 | -0.53 | -36.81% | 425 | 587 | 50.54% |
| XRT240517P00073000 | 2024-04-26 3:57PM EDT | 73.00 | 1.32 | 1.18 | 1.39 | -0.86 | -39.45% | 95 | 1,212 | 21.92% |
| XRT240517P00074000 | 2024-04-26 2:38PM EDT | 74.00 | 1.83 | 1.68 | 1.88 | -1.27 | -40.97% | 5 | 683 | 21.19% |
| XRT240517P00075000 | 2024-04-26 2:19PM EDT | 75.00 | 2.44 | 0.75 | 2.80 | -1.16 | -32.22% | 12 | 3,222 | 25.59% |
| XRT240517P00076000 | 2024-04-26 2:25PM EDT | 76.00 | 3.21 | 0.77 | 5.35 | -0.59 | -15.53% | 6 | 206 | 54.59% |
| XRT240517P00077000 | 2024-04-26 2:55PM EDT | 77.00 | 3.95 | 2.45 | 7.10 | -0.60 | -13.19% | 8 | 320 | 71.14% |
| XRT240517P00078000 | 2024-04-26 10:24AM EDT | 78.00 | 4.75 | 4.00 | 8.10 | -2.28 | -32.43% | 1 | 41 | 76.27% |
| XRT240517P00079000 | 2024-04-26 11:17AM EDT | 79.00 | 5.47 | 3.10 | 7.90 | -2.28 | -29.42% | 1 | 68 | 62.31% |
| XRT240517P00080000 | 2024-04-17 3:24PM EDT | 80.00 | 9.22 | 4.15 | 9.05 | 0.00 | - | 281 | 0 | 69.14% |
| XRT240517P00081000 | 2024-04-17 10:33AM EDT | 81.00 | 10.16 | 5.15 | 10.05 | 0.00 | - | 4 | 0 | 73.36% |
| XRT240517P00082000 | 2024-04-15 1:30PM EDT | 82.00 | 10.84 | 6.15 | 11.05 | 0.00 | - | 20 | 0 | 77.44% |
