Deutsche Märkte schließen in 6 Stunden 53 Minuten
DAX
17.951,95 +19,78 (+0,11%) Euro Stoxx 50
4.906,42 -14,80 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.316,00 +5,00 (+0,22%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
54.051,07 +792,52 (+1,49%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240531C00070000 | 2024-04-15 2:05PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240531C00070500 | 2024-05-01 12:39PM EDT | 70.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240531C00071000 | 2024-04-17 2:42PM EDT | 71.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240531C00071500 | 2024-04-25 9:55AM EDT | 71.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| XRT240531C00072000 | 2024-05-01 10:18AM EDT | 72.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XRT240531C00072500 | 2024-05-01 1:49PM EDT | 72.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| XRT240531C00073000 | 2024-04-16 12:53PM EDT | 73.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT240531C00073500 | 2024-04-29 12:43PM EDT | 73.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT240531C00074000 | 2024-05-01 10:15AM EDT | 74.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XRT240531C00074500 | 2024-04-25 2:58PM EDT | 74.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XRT240531C00075000 | 2024-04-12 2:42PM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT240531C00075500 | 2024-04-25 9:55AM EDT | 75.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XRT240531C00076000 | 2024-04-30 9:54AM EDT | 76.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240531C00076500 | 2024-04-25 2:08PM EDT | 76.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XRT240531C00077000 | 2024-04-11 3:59PM EDT | 77.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XRT240531C00078500 | 2024-04-26 12:15PM EDT | 78.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240531C00079000 | 2024-05-01 3:00PM EDT | 79.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT240531C00080000 | 2024-05-01 9:45AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT240531C00082000 | 2024-04-26 12:15PM EDT | 82.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240531P00065000 | 2024-05-01 10:15AM EDT | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XRT240531P00066000 | 2024-04-30 10:01AM EDT | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XRT240531P00067000 | 2024-05-01 3:00PM EDT | 67.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XRT240531P00067500 | 2024-04-29 9:48AM EDT | 67.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT240531P00068000 | 2024-04-30 10:01AM EDT | 68.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XRT240531P00068500 | 2024-04-26 12:15PM EDT | 68.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT240531P00069000 | 2024-05-01 10:15AM EDT | 69.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT240531P00069500 | 2024-05-01 1:21PM EDT | 69.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XRT240531P00070000 | 2024-04-26 10:18AM EDT | 70.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XRT240531P00070500 | 2024-04-26 1:53PM EDT | 70.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XRT240531P00071000 | 2024-05-01 12:41PM EDT | 71.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| XRT240531P00071500 | 2024-05-01 1:18PM EDT | 71.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT240531P00072000 | 2024-04-29 10:52AM EDT | 72.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT240531P00072500 | 2024-05-01 1:18PM EDT | 72.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240531P00073000 | 2024-04-29 3:10PM EDT | 73.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240531P00073500 | 2024-05-01 12:41PM EDT | 73.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XRT240531P00074000 | 2024-04-12 11:47AM EDT | 74.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XRT240531P00074500 | 2024-04-11 3:58PM EDT | 74.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240531P00075000 | 2024-05-01 2:00PM EDT | 75.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240531P00076500 | 2024-04-26 1:54PM EDT | 76.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
