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
59.110,10 -516,63 (-0,87%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240621C00045000 | 2024-04-16 3:26PM EDT | 45.00 | 26.18 | 25.90 | 30.80 | 0.00 | - | - | 2 | 63.09% |
| XRT240621C00053000 | 2024-01-26 3:56PM EDT | 53.00 | 17.63 | 19.70 | 24.50 | 0.00 | - | 1 | 1 | 86.13% |
| XRT240621C00056000 | 2023-11-09 12:19PM EDT | 56.00 | 7.43 | 10.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| XRT240621C00059000 | 2023-12-01 11:37AM EDT | 59.00 | 8.85 | 12.60 | 17.10 | 0.00 | - | 1 | 12 | 78.78% |
| XRT240621C00060000 | 2024-03-26 11:37AM EDT | 60.00 | 17.76 | 10.00 | 13.55 | 0.00 | - | 18 | 15 | 35.89% |
| XRT240621C00061000 | 2024-04-10 10:11AM EDT | 61.00 | 13.13 | 10.40 | 15.10 | 0.00 | - | 1 | 13 | 71.46% |
| XRT240621C00062000 | 2023-11-22 4:50PM EDT | 62.00 | 5.55 | 9.95 | 14.35 | 0.00 | - | 45 | 178 | 70.73% |
| XRT240621C00063000 | 2023-12-22 4:58PM EDT | 63.00 | 11.43 | 5.75 | 10.70 | 0.00 | - | 1 | 2,026 | 32.03% |
| XRT240621C00064000 | 2024-02-08 12:03PM EDT | 64.00 | 9.55 | 10.95 | 13.95 | 0.00 | - | 1 | 451 | 64.43% |
| XRT240621C00065000 | 2024-03-18 3:23PM EDT | 65.00 | 12.05 | 4.65 | 9.25 | 0.00 | - | 3,714 | 3,485 | 35.33% |
| XRT240621C00066000 | 2024-04-24 2:52PM EDT | 66.00 | 7.44 | 7.80 | 8.70 | 0.00 | - | 3 | 3,408 | 37.96% |
| XRT240621C00067000 | 2024-02-28 12:50PM EDT | 67.00 | 10.73 | 10.45 | 15.15 | 0.00 | - | 2 | 18 | 85.91% |
| XRT240621C00068000 | 2024-04-23 12:57PM EDT | 68.00 | 6.15 | 3.70 | 8.35 | 0.00 | - | 1 | 2,308 | 48.47% |
| XRT240621C00069000 | 2024-04-25 3:07PM EDT | 69.00 | 4.75 | 3.40 | 8.15 | 0.00 | - | 2 | 60 | 52.27% |
| XRT240621C00070000 | 2024-04-24 9:32AM EDT | 70.00 | 4.35 | 2.56 | 7.25 | 0.00 | - | 2 | 91 | 49.15% |
| XRT240621C00071000 | 2024-04-26 11:45AM EDT | 71.00 | 4.10 | 2.38 | 6.75 | +1.22 | +42.36% | 6 | 681 | 49.51% |
| XRT240621C00072000 | 2024-04-25 1:40PM EDT | 72.00 | 2.70 | 3.05 | 3.85 | 0.00 | - | 14 | 142 | 28.25% |
| XRT240621C00073000 | 2024-04-26 2:47PM EDT | 73.00 | 2.84 | 1.24 | 4.95 | +0.65 | +29.68% | 3 | 139 | 42.41% |
| XRT240621C00074000 | 2024-04-25 1:14PM EDT | 74.00 | 1.68 | 1.63 | 4.25 | 0.00 | - | 6 | 2,984 | 40.28% |
| XRT240621C00075000 | 2024-04-25 11:46AM EDT | 75.00 | 1.87 | 1.74 | 1.96 | +0.57 | +43.85% | 1 | 494 | 23.83% |
| XRT240621C00076000 | 2024-04-26 3:42PM EDT | 76.00 | 1.43 | 0.15 | 5.00 | +0.33 | +30.00% | 6 | 207 | 54.08% |
| XRT240621C00077000 | 2024-04-26 1:51PM EDT | 77.00 | 1.14 | 0.04 | 4.80 | +0.28 | +32.56% | 4 | 123 | 55.64% |
| XRT240621C00078000 | 2024-04-26 2:38PM EDT | 78.00 | 0.83 | 0.02 | 4.85 | +0.18 | +27.69% | 3 | 508 | 59.23% |
| XRT240621C00079000 | 2024-04-26 3:38PM EDT | 79.00 | 0.61 | 0.01 | 0.91 | -0.47 | -43.52% | 43 | 224 | 24.73% |
| XRT240621C00080000 | 2024-04-26 2:31PM EDT | 80.00 | 0.46 | 0.00 | 0.71 | +0.11 | +31.43% | 1,008 | 2,729 | 24.54% |
| XRT240621C00081000 | 2024-04-26 3:42PM EDT | 81.00 | 0.33 | 0.00 | 4.95 | +0.09 | +37.50% | 3 | 63 | 68.85% |
| XRT240621C00082000 | 2024-04-26 2:00PM EDT | 82.00 | 0.24 | 0.00 | 4.85 | +0.05 | +26.32% | 50 | 2,662 | 70.63% |
| XRT240621C00083000 | 2024-04-26 3:49PM EDT | 83.00 | 0.16 | 0.00 | 4.85 | 0.00 | - | 7 | 290 | 50.20% |
| XRT240621C00084000 | 2024-04-26 9:41AM EDT | 84.00 | 0.20 | 0.00 | 1.70 | -0.03 | -13.04% | 1 | 42 | 44.78% |
| XRT240621C00085000 | 2024-04-26 10:05AM EDT | 85.00 | 0.08 | 0.00 | 4.85 | -0.02 | -20.00% | 11 | 283 | 54.72% |
| XRT240621C00086000 | 2024-04-26 10:10AM EDT | 86.00 | 0.06 | 0.00 | 4.85 | -0.29 | -82.86% | 42 | 74 | 56.89% |
| XRT240621C00087000 | 2024-04-26 9:41AM EDT | 87.00 | 0.13 | 0.00 | 4.85 | +0.08 | +160.00% | 1 | 45 | 58.98% |
| XRT240621C00088000 | 2024-04-16 11:45AM EDT | 88.00 | 0.04 | 0.00 | 4.85 | 0.00 | - | 4 | 5 | 61.04% |
| XRT240621C00089000 | 2024-04-09 2:15PM EDT | 89.00 | 0.15 | 0.00 | 2.42 | 0.00 | - | 5 | 30 | 62.96% |
| XRT240621C00090000 | 2024-04-16 9:45AM EDT | 90.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 33.11% |
| XRT240621C00091000 | 2024-04-15 10:15AM EDT | 91.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 4 | 10 | 66.87% |
| XRT240621C00092000 | 2024-04-11 9:45AM EDT | 92.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 2 | 2 | 68.73% |
| XRT240621C00093000 | 2024-04-12 1:27PM EDT | 93.00 | 0.03 | 0.00 | 4.85 | 0.00 | - | 30 | 32 | 70.54% |
| XRT240621C00094000 | 2024-04-08 10:45AM EDT | 94.00 | 0.04 | 0.00 | 4.85 | 0.00 | - | 2 | 5 | 72.31% |
| XRT240621C00095000 | 2024-03-06 2:59PM EDT | 95.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 73.78% |
| XRT240621C00096000 | 2024-03-06 3:00PM EDT | 96.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 75.48% |
| XRT240621C00097000 | 2024-03-01 3:03PM EDT | 97.00 | 0.16 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 59.86% |
| XRT240621C00098000 | 2024-03-01 2:08PM EDT | 98.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 1 | 61.18% |
| XRT240621C00099000 | 2024-03-06 10:30AM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 123 | 123 | 12.50% |
| XRT240621C00100000 | 2023-08-21 10:38AM EDT | 100.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 44.14% |
| XRT240621C00106000 | 2024-03-06 10:30AM EDT | 106.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 50.20% |
| XRT240621C00115000 | 2024-04-18 10:14AM EDT | 115.00 | 0.01 | 0.00 | 4.85 | 0.00 | - | 1 | 0 | 103.15% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240621P00030000 | 2023-11-17 11:39AM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 205.13% |
| XRT240621P00032000 | 2023-11-14 3:30PM EDT | 32.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 94.92% |
| XRT240621P00033000 | 2023-11-14 3:33PM EDT | 33.00 | 0.11 | 0.00 | 2.18 | 0.00 | - | 2 | 2 | 148.63% |
| XRT240621P00034000 | 2024-02-08 11:20AM EDT | 34.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 180.66% |
| XRT240621P00035000 | 2023-11-14 3:33PM EDT | 35.00 | 0.19 | 0.00 | 2.19 | 0.00 | - | 2 | 1 | 139.36% |
| XRT240621P00036000 | 2023-11-28 2:30PM EDT | 36.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 2 | 1 | 168.99% |
| XRT240621P00037000 | 2023-11-29 10:32AM EDT | 37.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 4 | 83.79% |
| XRT240621P00038000 | 2023-12-07 2:53PM EDT | 38.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 159.13% |
| XRT240621P00039000 | 2024-02-05 2:13PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| XRT240621P00040000 | 2024-03-25 9:30AM EDT | 40.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 59 | 66.02% |
| XRT240621P00041000 | 2024-02-01 2:45PM EDT | 41.00 | 0.12 | 0.00 | 4.75 | 0.00 | - | 2 | 4 | 143.95% |
| XRT240621P00042000 | 2024-01-25 1:41PM EDT | 42.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 139.80% |
| XRT240621P00043000 | 2024-01-30 3:32PM EDT | 43.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 135.25% |
| XRT240621P00044000 | 2024-03-26 3:16PM EDT | 44.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 130.81% |
| XRT240621P00045000 | 2024-02-28 10:37AM EDT | 45.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 1 | 6 | 98.29% |
| XRT240621P00046000 | 2024-02-14 3:31PM EDT | 46.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 122.17% |
| XRT240621P00047000 | 2024-02-16 1:46PM EDT | 47.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 118.02% |
| XRT240621P00048000 | 2024-02-20 3:31PM EDT | 48.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 113.92% |
| XRT240621P00049000 | 2024-03-01 2:18PM EDT | 49.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 2 | 41 | 84.57% |
| XRT240621P00050000 | 2024-02-23 4:54PM EDT | 50.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 61 | 105.91% |
| XRT240621P00051000 | 2024-02-23 1:59PM EDT | 51.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 102.00% |
| XRT240621P00052000 | 2024-02-28 2:42PM EDT | 52.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 54.39% |
| XRT240621P00053000 | 2024-04-16 11:45AM EDT | 53.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 4 | 17 | 94.78% |
| XRT240621P00054000 | 2023-12-12 4:32PM EDT | 54.00 | 0.85 | 0.05 | 4.85 | 0.00 | - | 2,950 | 5 | 91.41% |
| XRT240621P00055000 | 2024-04-16 9:45AM EDT | 55.00 | 0.08 | 0.03 | 2.00 | 0.00 | - | 2 | 4,029 | 64.31% |
| XRT240621P00056000 | 2024-04-26 3:23PM EDT | 56.00 | 0.05 | 0.00 | 4.85 | -0.06 | -54.55% | 5 | 50 | 83.69% |
| XRT240621P00057000 | 2024-04-11 9:45AM EDT | 57.00 | 0.12 | 0.00 | 4.85 | 0.00 | - | 2 | 34 | 80.08% |
| XRT240621P00058000 | 2024-04-16 11:45AM EDT | 58.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 40 | 3,082 | 76.17% |
| XRT240621P00059000 | 2024-04-08 10:45AM EDT | 59.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 1,565 | 72.63% |
| XRT240621P00060000 | 2024-04-22 9:58AM EDT | 60.00 | 0.20 | 0.00 | 4.85 | 0.00 | - | 1 | 358 | 69.43% |
| XRT240621P00061000 | 2024-04-19 1:50PM EDT | 61.00 | 0.10 | 0.00 | 4.85 | -0.20 | -66.67% | 1 | 53 | 65.94% |
| XRT240621P00062000 | 2024-04-26 2:32PM EDT | 62.00 | 0.15 | 0.00 | 1.02 | -0.08 | -34.78% | 5 | 53,227 | 43.85% |
| XRT240621P00063000 | 2024-04-26 12:57PM EDT | 63.00 | 0.18 | 0.00 | 1.70 | -0.13 | -41.94% | 4 | 3,110 | 50.17% |
| XRT240621P00064000 | 2024-04-26 11:30AM EDT | 64.00 | 0.27 | 0.00 | 4.90 | -0.08 | -22.86% | 7 | 469 | 55.79% |
| XRT240621P00065000 | 2024-04-26 3:14PM EDT | 65.00 | 0.31 | 0.15 | 4.80 | -0.14 | -31.11% | 97 | 20,520 | 52.58% |
| XRT240621P00066000 | 2024-04-26 3:44PM EDT | 66.00 | 0.42 | 0.20 | 4.80 | -0.18 | -30.00% | 5 | 759 | 72.85% |
| XRT240621P00067000 | 2024-04-26 3:49PM EDT | 67.00 | 0.54 | 0.00 | 2.61 | -0.22 | -28.95% | 11 | 1,096 | 46.95% |
| XRT240621P00068000 | 2024-04-26 3:38PM EDT | 68.00 | 0.68 | 0.10 | 1.36 | -0.27 | -28.42% | 1,064 | 2,253 | 30.32% |
| XRT240621P00069000 | 2024-04-26 2:38PM EDT | 69.00 | 0.89 | 0.25 | 5.00 | -0.63 | -41.45% | 16 | 235 | 62.33% |
| XRT240621P00070000 | 2024-04-26 2:32PM EDT | 70.00 | 1.15 | 0.70 | 4.30 | -0.39 | -25.32% | 15 | 16,244 | 51.64% |
| XRT240621P00071000 | 2024-04-26 12:16PM EDT | 71.00 | 1.41 | 0.05 | 5.00 | -0.57 | -28.79% | 21 | 625 | 53.76% |
| XRT240621P00072000 | 2024-04-26 1:34PM EDT | 72.00 | 1.73 | 1.63 | 1.85 | -0.54 | -23.79% | 32 | 6,733 | 21.27% |
| XRT240621P00073000 | 2024-04-26 3:45PM EDT | 73.00 | 2.19 | 0.40 | 3.60 | -0.41 | -15.77% | 35 | 230 | 32.50% |
| XRT240621P00074000 | 2024-04-26 3:57PM EDT | 74.00 | 2.64 | 1.22 | 4.85 | -0.73 | -21.66% | 13 | 237 | 38.72% |
| XRT240621P00075000 | 2024-04-26 10:30AM EDT | 75.00 | 3.20 | 2.93 | 3.60 | -0.85 | -20.99% | 12 | 430 | 22.58% |
| XRT240621P00076000 | 2024-04-26 2:25PM EDT | 76.00 | 3.79 | 1.93 | 6.50 | -0.80 | -17.43% | 60 | 1,658 | 42.84% |
| XRT240621P00077000 | 2024-04-26 2:25PM EDT | 77.00 | 4.55 | 2.49 | 7.00 | -0.95 | -17.27% | 1 | 10,367 | 41.63% |
| XRT240621P00078000 | 2024-04-25 12:41PM EDT | 78.00 | 6.50 | 3.00 | 7.90 | 0.00 | - | 2 | 111 | 43.76% |
| XRT240621P00079000 | 2024-04-12 3:22PM EDT | 79.00 | 7.55 | 3.80 | 8.50 | 0.00 | - | 1 | 17 | 42.94% |
| XRT240621P00080000 | 2024-04-02 11:08AM EDT | 80.00 | 4.95 | 4.50 | 9.15 | 0.00 | - | 2 | 28 | 42.29% |
| XRT240621P00081000 | 2024-04-12 1:24PM EDT | 81.00 | 9.04 | 5.30 | 9.90 | 0.00 | - | 30 | 30 | 42.36% |
| XRT240621P00082000 | 2024-03-26 11:01AM EDT | 82.00 | 5.80 | 10.50 | 10.70 | 0.00 | - | 1 | 0 | 42.70% |
| XRT240621P00084000 | 2024-04-24 2:14PM EDT | 84.00 | 11.50 | 8.20 | 13.10 | 0.00 | - | - | 0 | 51.43% |
| XRT240621P00085000 | 2024-01-31 10:33AM EDT | 85.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT240621P00091000 | 2024-03-01 2:33PM EDT | 91.00 | 14.53 | 9.90 | 14.65 | 0.00 | - | 1 | 0 | 0.00% |
| XRT240621P00094000 | 2023-11-28 4:53PM EDT | 94.00 | 30.00 | 18.60 | 23.30 | 0.00 | - | - | 0 | 73.41% |
