Deutsche Märkte geschlossen
DAX
15.142,02 +14,34 (+0,09%) Euro Stoxx 50
4.168,21 +3,59 (+0,09%) Dow Jones 30
32.339,64 -92,44 (-0,29%) Gold
1.973,00 +19,20 (+0,98%) EUR/USD
1,0844 +0,0040 (+0,37%) Bitcoin EUR
24.737,79 -194,13 (-0,78%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:46PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117C00035000 | 2023-02-15 4:23PM EDT | 35.00 | 37.30 | 21.50 | 31.50 | 0.00 | - | 2 | 8 | 62.76% |
| XRT250117C00040000 | 2023-02-03 2:43PM EDT | 40.00 | 34.40 | 26.00 | 31.00 | 0.00 | - | 20 | 60 | 61.80% |
| XRT250117C00045000 | 2022-09-21 10:20AM EDT | 45.00 | 22.15 | 19.00 | 19.45 | 0.00 | - | - | 36 | 34.25% |
| XRT250117C00055000 | 2022-12-16 3:45PM EDT | 55.00 | 14.60 | 14.25 | 24.25 | 0.00 | - | 4 | 0 | 53.28% |
| XRT250117C00060000 | 2023-03-23 3:07PM EDT | 60.00 | 9.35 | 9.85 | 10.20 | 0.00 | - | 5 | 53 | 30.46% |
| XRT250117C00061000 | 2023-03-16 9:57AM EDT | 61.00 | 9.63 | 9.40 | 9.85 | 0.00 | - | 1 | 1 | 30.69% |
| XRT250117C00063000 | 2023-01-19 1:36PM EDT | 63.00 | 11.19 | 13.50 | 18.15 | 0.00 | - | 2 | 0 | 51.94% |
| XRT250117C00064000 | 2023-03-13 10:31AM EDT | 64.00 | 8.37 | 8.05 | 8.50 | 0.00 | - | 2 | 1 | 30.16% |
| XRT250117C00065000 | 2023-01-19 1:36PM EDT | 65.00 | 10.24 | 12.00 | 16.70 | 0.00 | - | 2 | 2 | 56.86% |
| XRT250117C00067000 | 2023-03-13 10:31AM EDT | 67.00 | 7.06 | 6.80 | 7.15 | 0.00 | - | - | 2 | 29.23% |
| XRT250117C00069000 | 2023-02-01 1:15PM EDT | 69.00 | 11.30 | 7.50 | 12.25 | 0.00 | - | - | 7 | 46.82% |
| XRT250117C00070000 | 2023-03-16 9:57AM EDT | 70.00 | 5.73 | 5.75 | 6.15 | 0.00 | - | - | 1 | 28.99% |
| XRT250117C00071000 | 2023-03-15 9:41AM EDT | 71.00 | 5.50 | 5.45 | 5.75 | 0.00 | - | 1 | 2 | 28.63% |
| XRT250117C00072000 | 2023-03-02 11:48AM EDT | 72.00 | 7.65 | 5.10 | 5.60 | 0.00 | - | 1 | 2 | 29.00% |
| XRT250117C00074000 | 2022-09-21 9:54AM EDT | 74.00 | 8.28 | 5.60 | 6.55 | 0.00 | - | - | 1 | 33.61% |
| XRT250117C00075000 | 2023-03-23 2:40PM EDT | 75.00 | 3.90 | 4.25 | 4.65 | 0.00 | - | 1 | 3 | 28.33% |
| XRT250117C00076000 | 2023-02-01 3:16PM EDT | 76.00 | 8.19 | 5.75 | 9.50 | 0.00 | - | - | 4 | 44.31% |
| XRT250117C00080000 | 2023-02-08 4:31PM EDT | 80.00 | 7.20 | 1.12 | 7.40 | 0.00 | - | 1 | 2 | 40.72% |
| XRT250117C00085000 | 2023-03-13 11:24AM EDT | 85.00 | 2.72 | 2.21 | 2.44 | 0.00 | - | 5 | 102 | 26.80% |
| XRT250117C00090000 | 2023-01-31 2:11PM EDT | 90.00 | 3.71 | 0.20 | 9.75 | 0.00 | - | 17 | 17 | 54.32% |
| XRT250117C00095000 | 2023-03-10 4:01PM EDT | 95.00 | 1.60 | 1.07 | 1.25 | 0.00 | - | 1 | 16 | 25.94% |
| XRT250117C00100000 | 2023-03-10 3:59PM EDT | 100.00 | 1.15 | 0.71 | 0.88 | 0.00 | - | 1 | 47 | 25.59% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT250117P00035000 | 2022-10-27 10:57AM EDT | 35.00 | 2.54 | 1.95 | 2.32 | 0.00 | - | 301 | 0 | 42.66% |
| XRT250117P00040000 | 2023-03-28 11:23AM EDT | 40.00 | 2.30 | 2.21 | 2.48 | +0.70 | +43.75% | 5 | 57 | 35.74% |
| XRT250117P00045000 | 2023-02-21 3:32PM EDT | 45.00 | 2.34 | 1.00 | 6.00 | 0.00 | - | 25 | 26 | 44.31% |
| XRT250117P00050000 | 2023-03-22 11:51AM EDT | 50.00 | 4.25 | 4.50 | 4.90 | 0.00 | - | - | 11 | 31.63% |
| XRT250117P00054000 | 2023-01-13 1:36PM EDT | 54.00 | 6.10 | 1.50 | 6.50 | 0.00 | - | 50 | 56 | 31.09% |
| XRT250117P00055000 | 2023-02-21 1:13PM EDT | 55.00 | 4.60 | 6.35 | 6.90 | 0.00 | - | 1 | 52 | 30.82% |
| XRT250117P00056000 | 2022-09-14 9:30AM EDT | 56.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
| XRT250117P00057000 | 2022-09-20 2:46PM EDT | 57.00 | 9.70 | 10.55 | 11.10 | 0.00 | - | - | 7 | 41.31% |
| XRT250117P00058000 | 2023-02-03 12:59PM EDT | 58.00 | 4.41 | 3.55 | 6.70 | 0.00 | - | 2 | 1 | 25.23% |
| XRT250117P00059000 | 2023-02-22 2:04PM EDT | 59.00 | 5.85 | 4.95 | 12.15 | 0.00 | - | - | 68 | 40.97% |
| XRT250117P00060000 | 2023-03-24 10:58AM EDT | 60.00 | 9.45 | 8.25 | 8.60 | 0.00 | - | 1 | 4 | 27.84% |
| XRT250117P00061000 | 2023-01-13 1:36PM EDT | 61.00 | 8.70 | 3.50 | 8.50 | 0.00 | - | - | 50 | 25.76% |
| XRT250117P00062000 | 2022-09-21 9:54AM EDT | 62.00 | 11.97 | 13.00 | 13.75 | 0.00 | - | 1 | 2 | 40.29% |
| XRT250117P00064000 | 2023-03-03 3:52PM EDT | 64.00 | 7.80 | 10.20 | 10.55 | 0.00 | - | 4 | 6 | 26.53% |
| XRT250117P00065000 | 2023-02-02 12:25PM EDT | 65.00 | 6.40 | 5.80 | 10.50 | 0.00 | - | 1 | 7 | 24.43% |
| XRT250117P00066000 | 2022-09-16 3:55PM EDT | 66.00 | 13.95 | 13.50 | 18.50 | 0.00 | - | - | 1 | 47.05% |
| XRT250117P00067000 | 2022-10-24 3:16PM EDT | 67.00 | 15.38 | 9.50 | 14.50 | 0.00 | - | 1 | 1 | 32.65% |
| XRT250117P00069000 | 2022-12-23 12:52PM EDT | 69.00 | 15.62 | 9.50 | 14.50 | 0.00 | - | 1 | 21 | 28.44% |
| XRT250117P00070000 | 2023-02-24 1:31PM EDT | 70.00 | 10.87 | 9.95 | 19.50 | 0.00 | - | 5 | 61 | 41.65% |
| XRT250117P00071000 | 2023-02-09 12:06PM EDT | 71.00 | 9.85 | 9.25 | 17.20 | 0.00 | - | 1 | 5 | 32.42% |
| XRT250117P00072000 | 2022-12-12 4:38PM EDT | 72.00 | 15.27 | 12.40 | 16.95 | 0.00 | - | 8 | 15 | 29.38% |
| XRT250117P00074000 | 2023-03-01 12:45PM EDT | 74.00 | 13.51 | 16.05 | 16.50 | 0.00 | - | 2 | 4 | 22.96% |
| XRT250117P00075000 | 2023-02-27 3:34PM EDT | 75.00 | 13.52 | 16.95 | 17.25 | 0.00 | - | 1 | 73 | 22.82% |
| XRT250117P00080000 | 2023-03-23 12:54PM EDT | 80.00 | 20.95 | 20.30 | 21.00 | 0.00 | - | 2 | 16 | 21.22% |
| XRT250117P00085000 | 2023-02-23 1:06PM EDT | 85.00 | 20.18 | 20.75 | 30.65 | 0.00 | - | 4 | 13 | 40.83% |
| XRT250117P00090000 | 2022-12-30 12:55PM EDT | 90.00 | 30.40 | 16.50 | 26.00 | 0.00 | - | 1 | 4 | 0.00% |
| XRT250117P00100000 | 2022-10-20 10:02AM EDT | 100.00 | 41.25 | 30.60 | 40.60 | 0.00 | - | 1 | 1 | 28.63% |
| XRT250117P00110000 | 2023-03-01 12:08PM EDT | 110.00 | 44.70 | 48.20 | 50.30 | 0.00 | - | - | 0 | 30.35% |
