Deutsche Märkte schließen in 6 Stunden 30 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
59,88+0,29 (+0,49%)
Börsenschluss: 04:00PM EDT
59,95 +0,10 (+0,17%)
Nachbörse: 04:08PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT250117C000350002023-07-24 12:12PM EDT35.0031.5523.3533.350.00-1857.79%
XRT250117C000400002023-08-03 12:59PM EDT40.0027.8023.1027.400.00-16158.53%
XRT250117C000450002022-09-21 10:20AM EDT45.0022.1519.0019.450.00--3643.88%
XRT250117C000520002023-06-02 9:40AM EDT52.0011.7010.8020.800.00-3366.38%
XRT250117C000540002023-09-11 12:44PM EDT54.0012.000.000.000.00-1000.00%
XRT250117C000550002023-08-09 10:30AM EDT55.0015.3011.5511.750.00-6834.88%
XRT250117C000570002023-06-01 2:43PM EDT57.008.407.4017.400.00--260.75%
XRT250117C000580002023-07-19 9:33AM EDT58.0014.006.9516.950.00-2560.50%
XRT250117C000600002023-08-22 11:21AM EDT60.009.457.2010.450.00-14138.63%
XRT250117C000610002023-08-25 12:39PM EDT61.008.206.609.900.00-2438.09%
XRT250117C000620002023-09-08 11:05AM EDT62.007.550.000.000.00-200.78%
XRT250117C000630002023-09-14 3:05PM EDT63.007.450.000.000.00-201.56%
XRT250117C000640002023-07-14 1:37PM EDT64.009.004.8014.100.00-1257.78%
XRT250117C000650002023-08-23 10:08AM EDT65.006.755.107.400.00-21334.35%
XRT250117C000660002023-09-18 9:31AM EDT66.005.600.000.000.00-101.56%
XRT250117C000670002023-08-03 12:58PM EDT67.008.555.657.600.00-1237.49%
XRT250117C000680002023-06-13 9:30AM EDT68.006.220.000.000.00-10123.13%
XRT250117C000690002023-02-01 1:15PM EDT69.0011.307.5012.250.00--756.73%
XRT250117C000700002023-08-04 2:32PM EDT70.007.154.506.200.00-1435.63%
XRT250117C000710002023-08-04 2:32PM EDT71.006.703.905.900.00-282635.52%
XRT250117C000720002023-05-25 3:30PM EDT72.003.500.5510.000.00-1351.60%
XRT250117C000730002023-07-24 9:30AM EDT73.005.500.000.000.00-2523.13%
XRT250117C000740002023-06-13 10:30AM EDT74.004.755.105.350.00-1136.30%
XRT250117C000750002023-08-24 9:46AM EDT75.003.302.053.850.00-11231.31%
XRT250117C000760002023-06-20 1:04PM EDT76.003.700.109.700.00-202954.27%
XRT250117C000800002023-08-30 11:25AM EDT80.002.401.162.600.00-32229.85%
XRT250117C000850002023-08-30 2:50PM EDT85.001.560.541.710.00-213728.68%
XRT250117C000900002023-09-14 1:21PM EDT90.000.670.000.000.00-206.25%
XRT250117C000950002023-09-19 11:35AM EDT95.000.320.000.000.00-206.25%
XRT250117C001000002023-09-19 11:35AM EDT100.000.220.000.000.00-2012.50%
XRT250117C001050002023-09-19 11:34AM EDT105.000.140.000.000.00-2012.50%
XRT250117C001100002023-09-15 12:49PM EDT110.000.110.000.000.00-2012.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT250117P000300002023-09-25 11:40AM EDT30.000.370.000.000.00-12012.50%
XRT250117P000350002023-09-13 11:31AM EDT35.000.680.000.000.00-2012.50%
XRT250117P000400002023-09-25 9:52AM EDT40.001.160.000.000.00-106.25%
XRT250117P000450002023-08-30 2:50PM EDT45.001.591.262.280.00-22531.58%
XRT250117P000500002023-09-25 11:17AM EDT50.002.920.000.000.00-303.13%
XRT250117P000520002023-06-20 1:48PM EDT52.003.900.009.600.00-8952.32%
XRT250117P000530002023-08-03 10:05AM EDT53.002.912.303.600.00-55025.17%
XRT250117P000540002023-06-22 10:01AM EDT54.004.501.006.000.00-187433.35%
XRT250117P000550002023-08-02 1:49PM EDT55.003.402.974.150.00-246824.04%
XRT250117P000560002023-08-10 9:41AM EDT56.003.753.057.000.00-1833.45%
XRT250117P000570002023-06-02 1:52PM EDT57.006.602.369.250.00-1840.13%
XRT250117P000580002023-08-03 10:05AM EDT58.004.183.605.100.00-5122.30%
XRT250117P000590002023-06-21 12:27PM EDT59.006.202.507.500.00-476829.32%
XRT250117P000600002023-09-25 1:09PM EDT60.006.250.000.000.00-100.00%
XRT250117P000610002023-04-21 3:12PM EDT61.007.804.2011.200.00-85838.78%
XRT250117P000620002023-04-21 3:12PM EDT62.008.254.1012.500.00-1341.33%
XRT250117P000630002023-08-18 3:55PM EDT63.006.605.858.000.00-111822.57%
XRT250117P000640002023-03-03 3:52PM EDT64.007.805.7512.200.00-4635.58%
XRT250117P000650002023-09-12 12:58PM EDT65.008.000.000.000.00-200.00%
XRT250117P000660002023-07-14 2:29PM EDT66.008.012.7012.000.00-1630.04%
XRT250117P000670002023-04-11 10:49AM EDT67.0010.737.7016.300.00-1243.29%
XRT250117P000680002023-09-15 11:08AM EDT68.009.570.000.000.00-3000.00%
XRT250117P000690002023-06-21 2:04PM EDT69.0010.956.5011.500.00-124919.92%
XRT250117P000700002023-09-14 10:14AM EDT70.0010.890.000.000.00-100.00%
XRT250117P000710002023-09-15 10:16AM EDT71.0011.290.000.000.00-1000.00%
XRT250117P000720002023-09-21 3:33PM EDT72.0013.270.000.000.00-100.00%
XRT250117P000730002023-09-21 3:33PM EDT73.0014.110.000.000.00-200.00%
XRT250117P000740002023-05-04 11:58AM EDT74.0016.9111.3021.300.00-1443.21%
XRT250117P000750002023-09-25 11:37AM EDT75.0015.900.000.000.00-100.00%
XRT250117P000760002023-08-08 10:42AM EDT76.0013.2515.0015.350.00--100.00%
XRT250117P000800002023-05-17 10:01AM EDT80.0020.9318.2518.750.00-1180.00%
XRT250117P000850002023-02-23 1:06PM EDT85.0020.1820.7530.650.00-41345.75%
XRT250117P000900002023-09-14 12:08PM EDT90.0027.300.000.000.00-100.00%
XRT250117P001000002022-10-20 10:02AM EDT100.0041.2530.6040.600.00-1127.10%
XRT250117P001100002023-03-01 12:08PM EDT110.0044.7041.7551.750.00--040.45%