Deutsche Märkte schließen in 6 Stunden 30 Minuten
DAX
15.332,46 -73,03 (-0,47%) Euro Stoxx 50
4.137,88 -29,49 (-0,71%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Gold
1.932,30 -4,30 (-0,22%) EUR/USD
1,0599 +0,0004 (+0,04%) Bitcoin EUR
24.792,55 +137,51 (+0,56%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117C00035000 | 2023-07-24 12:12PM EDT | 35.00 | 31.55 | 23.35 | 33.35 | 0.00 | - | 1 | 8 | 57.79% |
| XRT250117C00040000 | 2023-08-03 12:59PM EDT | 40.00 | 27.80 | 23.10 | 27.40 | 0.00 | - | 1 | 61 | 58.53% |
| XRT250117C00045000 | 2022-09-21 10:20AM EDT | 45.00 | 22.15 | 19.00 | 19.45 | 0.00 | - | - | 36 | 43.88% |
| XRT250117C00052000 | 2023-06-02 9:40AM EDT | 52.00 | 11.70 | 10.80 | 20.80 | 0.00 | - | 3 | 3 | 66.38% |
| XRT250117C00054000 | 2023-09-11 12:44PM EDT | 54.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT250117C00055000 | 2023-08-09 10:30AM EDT | 55.00 | 15.30 | 11.55 | 11.75 | 0.00 | - | 6 | 8 | 34.88% |
| XRT250117C00057000 | 2023-06-01 2:43PM EDT | 57.00 | 8.40 | 7.40 | 17.40 | 0.00 | - | - | 2 | 60.75% |
| XRT250117C00058000 | 2023-07-19 9:33AM EDT | 58.00 | 14.00 | 6.95 | 16.95 | 0.00 | - | 2 | 5 | 60.50% |
| XRT250117C00060000 | 2023-08-22 11:21AM EDT | 60.00 | 9.45 | 7.20 | 10.45 | 0.00 | - | 1 | 41 | 38.63% |
| XRT250117C00061000 | 2023-08-25 12:39PM EDT | 61.00 | 8.20 | 6.60 | 9.90 | 0.00 | - | 2 | 4 | 38.09% |
| XRT250117C00062000 | 2023-09-08 11:05AM EDT | 62.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XRT250117C00063000 | 2023-09-14 3:05PM EDT | 63.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XRT250117C00064000 | 2023-07-14 1:37PM EDT | 64.00 | 9.00 | 4.80 | 14.10 | 0.00 | - | 1 | 2 | 57.78% |
| XRT250117C00065000 | 2023-08-23 10:08AM EDT | 65.00 | 6.75 | 5.10 | 7.40 | 0.00 | - | 2 | 13 | 34.35% |
| XRT250117C00066000 | 2023-09-18 9:31AM EDT | 66.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT250117C00067000 | 2023-08-03 12:58PM EDT | 67.00 | 8.55 | 5.65 | 7.60 | 0.00 | - | 1 | 2 | 37.49% |
| XRT250117C00068000 | 2023-06-13 9:30AM EDT | 68.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| XRT250117C00069000 | 2023-02-01 1:15PM EDT | 69.00 | 11.30 | 7.50 | 12.25 | 0.00 | - | - | 7 | 56.73% |
| XRT250117C00070000 | 2023-08-04 2:32PM EDT | 70.00 | 7.15 | 4.50 | 6.20 | 0.00 | - | 1 | 4 | 35.63% |
| XRT250117C00071000 | 2023-08-04 2:32PM EDT | 71.00 | 6.70 | 3.90 | 5.90 | 0.00 | - | 28 | 26 | 35.52% |
| XRT250117C00072000 | 2023-05-25 3:30PM EDT | 72.00 | 3.50 | 0.55 | 10.00 | 0.00 | - | 1 | 3 | 51.60% |
| XRT250117C00073000 | 2023-07-24 9:30AM EDT | 73.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 3.13% |
| XRT250117C00074000 | 2023-06-13 10:30AM EDT | 74.00 | 4.75 | 5.10 | 5.35 | 0.00 | - | 1 | 1 | 36.30% |
| XRT250117C00075000 | 2023-08-24 9:46AM EDT | 75.00 | 3.30 | 2.05 | 3.85 | 0.00 | - | 1 | 12 | 31.31% |
| XRT250117C00076000 | 2023-06-20 1:04PM EDT | 76.00 | 3.70 | 0.10 | 9.70 | 0.00 | - | 20 | 29 | 54.27% |
| XRT250117C00080000 | 2023-08-30 11:25AM EDT | 80.00 | 2.40 | 1.16 | 2.60 | 0.00 | - | 3 | 22 | 29.85% |
| XRT250117C00085000 | 2023-08-30 2:50PM EDT | 85.00 | 1.56 | 0.54 | 1.71 | 0.00 | - | 2 | 137 | 28.68% |
| XRT250117C00090000 | 2023-09-14 1:21PM EDT | 90.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT250117C00095000 | 2023-09-19 11:35AM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XRT250117C00100000 | 2023-09-19 11:35AM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT250117C00105000 | 2023-09-19 11:34AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT250117C00110000 | 2023-09-15 12:49PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117P00030000 | 2023-09-25 11:40AM EDT | 30.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XRT250117P00035000 | 2023-09-13 11:31AM EDT | 35.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT250117P00040000 | 2023-09-25 9:52AM EDT | 40.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XRT250117P00045000 | 2023-08-30 2:50PM EDT | 45.00 | 1.59 | 1.26 | 2.28 | 0.00 | - | 2 | 25 | 31.58% |
| XRT250117P00050000 | 2023-09-25 11:17AM EDT | 50.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XRT250117P00052000 | 2023-06-20 1:48PM EDT | 52.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 8 | 9 | 52.32% |
| XRT250117P00053000 | 2023-08-03 10:05AM EDT | 53.00 | 2.91 | 2.30 | 3.60 | 0.00 | - | 5 | 50 | 25.17% |
| XRT250117P00054000 | 2023-06-22 10:01AM EDT | 54.00 | 4.50 | 1.00 | 6.00 | 0.00 | - | 18 | 74 | 33.35% |
| XRT250117P00055000 | 2023-08-02 1:49PM EDT | 55.00 | 3.40 | 2.97 | 4.15 | 0.00 | - | 2 | 468 | 24.04% |
| XRT250117P00056000 | 2023-08-10 9:41AM EDT | 56.00 | 3.75 | 3.05 | 7.00 | 0.00 | - | 1 | 8 | 33.45% |
| XRT250117P00057000 | 2023-06-02 1:52PM EDT | 57.00 | 6.60 | 2.36 | 9.25 | 0.00 | - | 1 | 8 | 40.13% |
| XRT250117P00058000 | 2023-08-03 10:05AM EDT | 58.00 | 4.18 | 3.60 | 5.10 | 0.00 | - | 5 | 1 | 22.30% |
| XRT250117P00059000 | 2023-06-21 12:27PM EDT | 59.00 | 6.20 | 2.50 | 7.50 | 0.00 | - | 47 | 68 | 29.32% |
| XRT250117P00060000 | 2023-09-25 1:09PM EDT | 60.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117P00061000 | 2023-04-21 3:12PM EDT | 61.00 | 7.80 | 4.20 | 11.20 | 0.00 | - | 8 | 58 | 38.78% |
| XRT250117P00062000 | 2023-04-21 3:12PM EDT | 62.00 | 8.25 | 4.10 | 12.50 | 0.00 | - | 1 | 3 | 41.33% |
| XRT250117P00063000 | 2023-08-18 3:55PM EDT | 63.00 | 6.60 | 5.85 | 8.00 | 0.00 | - | 1 | 118 | 22.57% |
| XRT250117P00064000 | 2023-03-03 3:52PM EDT | 64.00 | 7.80 | 5.75 | 12.20 | 0.00 | - | 4 | 6 | 35.58% |
| XRT250117P00065000 | 2023-09-12 12:58PM EDT | 65.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT250117P00066000 | 2023-07-14 2:29PM EDT | 66.00 | 8.01 | 2.70 | 12.00 | 0.00 | - | 1 | 6 | 30.04% |
| XRT250117P00067000 | 2023-04-11 10:49AM EDT | 67.00 | 10.73 | 7.70 | 16.30 | 0.00 | - | 1 | 2 | 43.29% |
| XRT250117P00068000 | 2023-09-15 11:08AM EDT | 68.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XRT250117P00069000 | 2023-06-21 2:04PM EDT | 69.00 | 10.95 | 6.50 | 11.50 | 0.00 | - | 12 | 49 | 19.92% |
| XRT250117P00070000 | 2023-09-14 10:14AM EDT | 70.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117P00071000 | 2023-09-15 10:16AM EDT | 71.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT250117P00072000 | 2023-09-21 3:33PM EDT | 72.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117P00073000 | 2023-09-21 3:33PM EDT | 73.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT250117P00074000 | 2023-05-04 11:58AM EDT | 74.00 | 16.91 | 11.30 | 21.30 | 0.00 | - | 1 | 4 | 43.21% |
| XRT250117P00075000 | 2023-09-25 11:37AM EDT | 75.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117P00076000 | 2023-08-08 10:42AM EDT | 76.00 | 13.25 | 15.00 | 15.35 | 0.00 | - | - | 10 | 0.00% |
| XRT250117P00080000 | 2023-05-17 10:01AM EDT | 80.00 | 20.93 | 18.25 | 18.75 | 0.00 | - | 1 | 18 | 0.00% |
| XRT250117P00085000 | 2023-02-23 1:06PM EDT | 85.00 | 20.18 | 20.75 | 30.65 | 0.00 | - | 4 | 13 | 45.75% |
| XRT250117P00090000 | 2023-09-14 12:08PM EDT | 90.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT250117P00100000 | 2022-10-20 10:02AM EDT | 100.00 | 41.25 | 30.60 | 40.60 | 0.00 | - | 1 | 1 | 27.10% |
| XRT250117P00110000 | 2023-03-01 12:08PM EDT | 110.00 | 44.70 | 41.75 | 51.75 | 0.00 | - | - | 0 | 40.45% |
