Deutsche Märkte geschlossen
DAX
13.873,97-32,70(-0,24%)Euro Stoxx 50
3.602,41-15,94(-0,44%)Dow Jones 30
30.996,98-179,03(-0,57%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,87+1,70 (+2,32%)
Börsenschluss: 4:00PM EST
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210319C00030000 | 2020-11-05 3:34PM EST | 30.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT210319C00034000 | 2020-09-20 11:00PM EST | 34.00 | 16.96 | 19.30 | 20.25 | 0.00 | - | - | 1 | 0.00% |
| XRT210319C00037000 | 2020-08-31 12:11PM EST | 37.00 | 15.58 | 14.35 | 14.95 | 0.00 | - | 1 | 1 | 0.00% |
| XRT210319C00039000 | 2020-08-07 11:44AM EST | 39.00 | 13.10 | 12.35 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| XRT210319C00040000 | 2020-10-06 1:50PM EST | 40.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| XRT210319C00042000 | 2020-10-23 1:03PM EST | 42.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210319C00043000 | 2020-11-03 12:43PM EST | 43.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT210319C00045000 | 2020-11-09 3:26PM EST | 45.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210319C00046000 | 2020-08-16 11:09PM EST | 46.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT210319C00047000 | 2020-10-23 1:03PM EST | 47.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210319C00048000 | 2020-08-26 9:24AM EST | 48.00 | 8.00 | 4.55 | 5.05 | 0.00 | - | 3 | 3 | 0.00% |
| XRT210319C00049000 | 2020-09-24 10:40AM EST | 49.00 | 4.40 | 5.05 | 10.00 | 0.00 | - | - | 2 | 0.00% |
| XRT210319C00050000 | 2020-11-02 12:58PM EST | 50.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210319C00051000 | 2020-11-06 12:01PM EST | 51.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT210319C00052000 | 2020-11-03 9:45AM EST | 52.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210319C00053000 | 2020-11-09 12:38PM EST | 53.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210319C00054000 | 2020-11-04 9:30AM EST | 54.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210319C00055000 | 2020-11-10 2:27PM EST | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210319C00056000 | 2020-11-10 11:41AM EST | 56.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT210319C00057000 | 2020-11-10 11:39AM EST | 57.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XRT210319C00058000 | 2020-11-10 11:03AM EST | 58.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT210319C00060000 | 2020-11-06 2:22PM EST | 60.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XRT210319C00065000 | 2020-10-07 2:16PM EST | 65.00 | 0.90 | 0.28 | 0.65 | 0.00 | - | 1 | 2 | 0.00% |
| XRT210319C00070000 | 2020-11-10 3:01PM EST | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XRT210319C00075000 | 2020-11-03 11:53AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.20% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210319P00025000 | 2020-10-09 9:52AM EST | 25.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 871 | 872 | 128.13% |
| XRT210319P00030000 | 2020-11-02 2:28PM EST | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XRT210319P00035000 | 2020-11-02 2:28PM EST | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210319P00036000 | 2020-10-19 1:55PM EST | 36.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210319P00037000 | 2020-10-09 2:51PM EST | 37.00 | 0.70 | 0.39 | 0.69 | 0.00 | - | 2 | 2 | 113.97% |
| XRT210319P00039000 | 2020-10-29 8:42AM EST | 39.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210319P00040000 | 2020-11-03 3:54PM EST | 40.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 25.00% |
| XRT210319P00041000 | 2020-11-10 3:01PM EST | 41.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XRT210319P00043000 | 2020-11-10 12:35PM EST | 43.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 25.00% |
| XRT210319P00044000 | 2020-11-10 12:15PM EST | 44.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 25.00% |
| XRT210319P00045000 | 2020-11-10 12:35PM EST | 45.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,719 | 0 | 25.00% |
| XRT210319P00047000 | 2020-09-20 11:00PM EST | 47.00 | 2.05 | 2.00 | 2.29 | 0.00 | - | 5 | 5 | 117.77% |
| XRT210319P00048000 | 2020-10-16 1:40PM EST | 48.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XRT210319P00049000 | 2020-10-26 12:13PM EST | 49.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XRT210319P00050000 | 2020-11-09 12:38PM EST | 50.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210319P00051000 | 2020-11-04 11:03AM EST | 51.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,673 | 0 | 25.00% |
| XRT210319P00052000 | 2020-11-09 10:14AM EST | 52.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT210319P00053000 | 2020-11-09 12:38PM EST | 53.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210319P00054000 | 2020-11-09 1:23PM EST | 54.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XRT210319P00055000 | 2020-11-10 1:00PM EST | 55.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XRT210319P00057000 | 2020-09-14 10:37AM EST | 57.00 | 8.50 | 5.60 | 6.65 | 0.00 | - | 2 | 2 | 131.25% |
| XRT210319P00058000 | 2020-11-04 11:26AM EST | 58.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT210319P00060000 | 2020-11-05 9:54AM EST | 60.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT210319P00065000 | 2020-10-06 10:55AM EST | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
