Deutsche Märkte schließen in 7 Stunden 59 Minuten
DAX
17.928,79 -3,38 (-0,02%) Euro Stoxx 50
4.900,72 -20,50 (-0,42%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.319,80 +8,80 (+0,38%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
53.832,07 -116,61 (-0,22%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524C00065000 | 2024-04-19 3:41PM EDT | 65.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240524C00070500 | 2024-04-16 9:50AM EDT | 70.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240524C00071000 | 2024-04-19 1:52PM EDT | 71.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524C00071500 | 2024-04-25 9:41AM EDT | 71.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| XRT240524C00072000 | 2024-04-25 9:57AM EDT | 72.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT240524C00072500 | 2024-05-01 9:57AM EDT | 72.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT240524C00073000 | 2024-04-26 1:39PM EDT | 73.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT240524C00073500 | 2024-04-29 2:35PM EDT | 73.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT240524C00074000 | 2024-04-26 12:48PM EDT | 74.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT240524C00074500 | 2024-05-01 1:26PM EDT | 74.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XRT240524C00075000 | 2024-05-01 2:39PM EDT | 75.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| XRT240524C00075500 | 2024-04-23 9:56AM EDT | 75.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| XRT240524C00076000 | 2024-05-01 3:00PM EDT | 76.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XRT240524C00076500 | 2024-04-25 9:41AM EDT | 76.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XRT240524C00077000 | 2024-04-29 10:00AM EDT | 77.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240524C00077500 | 2024-05-01 3:00PM EDT | 77.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT240524C00078000 | 2024-04-24 12:29PM EDT | 78.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XRT240524C00078500 | 2024-05-01 10:30AM EDT | 78.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT240524C00079000 | 2024-05-01 2:48PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XRT240524C00080000 | 2024-05-01 10:40AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XRT240524C00081500 | 2024-05-01 10:31AM EDT | 81.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XRT240524C00082000 | 2024-05-01 9:52AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240524P00065000 | 2024-05-01 2:48PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XRT240524P00066000 | 2024-05-01 9:57AM EDT | 66.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240524P00067000 | 2024-04-29 10:00AM EDT | 67.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240524P00068000 | 2024-05-01 2:48PM EDT | 68.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XRT240524P00069000 | 2024-05-01 3:00PM EDT | 69.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT240524P00070000 | 2024-04-29 11:09AM EDT | 70.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XRT240524P00070500 | 2024-05-01 3:00PM EDT | 70.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XRT240524P00071000 | 2024-04-23 10:04AM EDT | 71.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XRT240524P00071500 | 2024-04-24 10:24AM EDT | 71.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XRT240524P00072000 | 2024-04-24 10:24AM EDT | 72.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XRT240524P00072500 | 2024-04-30 2:50PM EDT | 72.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XRT240524P00073000 | 2024-04-26 3:57PM EDT | 73.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XRT240524P00073500 | 2024-04-29 3:04PM EDT | 73.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XRT240524P00074000 | 2024-04-10 1:48PM EDT | 74.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240524P00074500 | 2024-04-26 11:04AM EDT | 74.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| XRT240524P00075000 | 2024-04-11 11:56AM EDT | 75.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT240524P00076000 | 2024-04-22 2:42PM EDT | 76.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240524P00076500 | 2024-04-04 3:17PM EDT | 76.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
