Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,76+0,35 (+0,57%)
Ab 01:46PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT250117C000350002023-02-15 4:23PM EDT35.0037.3021.5031.500.00-2862.76%
XRT250117C000400002023-02-03 2:43PM EDT40.0034.4026.0031.000.00-206061.80%
XRT250117C000450002022-09-21 10:20AM EDT45.0022.1519.0019.450.00--3634.25%
XRT250117C000550002022-12-16 3:45PM EDT55.0014.6014.2524.250.00-4053.28%
XRT250117C000600002023-03-23 3:07PM EDT60.009.359.8510.200.00-55330.46%
XRT250117C000610002023-03-16 9:57AM EDT61.009.639.409.850.00-1130.69%
XRT250117C000630002023-01-19 1:36PM EDT63.0011.1913.5018.150.00-2051.94%
XRT250117C000640002023-03-13 10:31AM EDT64.008.378.058.500.00-2130.16%
XRT250117C000650002023-01-19 1:36PM EDT65.0010.2412.0016.700.00-2256.86%
XRT250117C000670002023-03-13 10:31AM EDT67.007.066.807.150.00--229.23%
XRT250117C000690002023-02-01 1:15PM EDT69.0011.307.5012.250.00--746.82%
XRT250117C000700002023-03-16 9:57AM EDT70.005.735.756.150.00--128.99%
XRT250117C000710002023-03-15 9:41AM EDT71.005.505.455.750.00-1228.63%
XRT250117C000720002023-03-02 11:48AM EDT72.007.655.105.600.00-1229.00%
XRT250117C000740002022-09-21 9:54AM EDT74.008.285.606.550.00--133.61%
XRT250117C000750002023-03-23 2:40PM EDT75.003.904.254.650.00-1328.33%
XRT250117C000760002023-02-01 3:16PM EDT76.008.195.759.500.00--444.31%
XRT250117C000800002023-02-08 4:31PM EDT80.007.201.127.400.00-1240.72%
XRT250117C000850002023-03-13 11:24AM EDT85.002.722.212.440.00-510226.80%
XRT250117C000900002023-01-31 2:11PM EDT90.003.710.209.750.00-171754.32%
XRT250117C000950002023-03-10 4:01PM EDT95.001.601.071.250.00-11625.94%
XRT250117C001000002023-03-10 3:59PM EDT100.001.150.710.880.00-14725.59%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT250117P000350002022-10-27 10:57AM EDT35.002.541.952.320.00-301042.66%
XRT250117P000400002023-03-28 11:23AM EDT40.002.302.212.48+0.70+43.75%55735.74%
XRT250117P000450002023-02-21 3:32PM EDT45.002.341.006.000.00-252644.31%
XRT250117P000500002023-03-22 11:51AM EDT50.004.254.504.900.00--1131.63%
XRT250117P000540002023-01-13 1:36PM EDT54.006.101.506.500.00-505631.09%
XRT250117P000550002023-02-21 1:13PM EDT55.004.606.356.900.00-15230.82%
XRT250117P000560002022-09-14 9:30AM EDT56.008.750.000.000.00-661.56%
XRT250117P000570002022-09-20 2:46PM EDT57.009.7010.5511.100.00--741.31%
XRT250117P000580002023-02-03 12:59PM EDT58.004.413.556.700.00-2125.23%
XRT250117P000590002023-02-22 2:04PM EDT59.005.854.9512.150.00--6840.97%
XRT250117P000600002023-03-24 10:58AM EDT60.009.458.258.600.00-1427.84%
XRT250117P000610002023-01-13 1:36PM EDT61.008.703.508.500.00--5025.76%
XRT250117P000620002022-09-21 9:54AM EDT62.0011.9713.0013.750.00-1240.29%
XRT250117P000640002023-03-03 3:52PM EDT64.007.8010.2010.550.00-4626.53%
XRT250117P000650002023-02-02 12:25PM EDT65.006.405.8010.500.00-1724.43%
XRT250117P000660002022-09-16 3:55PM EDT66.0013.9513.5018.500.00--147.05%
XRT250117P000670002022-10-24 3:16PM EDT67.0015.389.5014.500.00-1132.65%
XRT250117P000690002022-12-23 12:52PM EDT69.0015.629.5014.500.00-12128.44%
XRT250117P000700002023-02-24 1:31PM EDT70.0010.879.9519.500.00-56141.65%
XRT250117P000710002023-02-09 12:06PM EDT71.009.859.2517.200.00-1532.42%
XRT250117P000720002022-12-12 4:38PM EDT72.0015.2712.4016.950.00-81529.38%
XRT250117P000740002023-03-01 12:45PM EDT74.0013.5116.0516.500.00-2422.96%
XRT250117P000750002023-02-27 3:34PM EDT75.0013.5216.9517.250.00-17322.82%
XRT250117P000800002023-03-23 12:54PM EDT80.0020.9520.3021.000.00-21621.22%
XRT250117P000850002023-02-23 1:06PM EDT85.0020.1820.7530.650.00-41340.83%
XRT250117P000900002022-12-30 12:55PM EDT90.0030.4016.5026.000.00-140.00%
XRT250117P001000002022-10-20 10:02AM EDT100.0041.2530.6040.600.00-1128.63%
XRT250117P001100002023-03-01 12:08PM EDT110.0044.7048.2050.300.00--030.35%