Deutsche Märkte schließen in 7 Stunden 12 Minuten
DAX
14.444,80 -96,58 (-0,66%) Euro Stoxx 50
3.940,84 -21,57 (-0,54%) Dow Jones 30
34.347,03 +152,93 (+0,45%) Gold
1.762,30 +8,30 (+0,47%) EUR/USD
1,0447 +0,0042 (+0,41%) BTC-EUR
15.528,14 -402,40 (-2,53%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Vorbörslich:
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT221202C00057000 | 2022-11-08 11:01AM EST | 57.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT221202C00058500 | 2022-11-08 2:17PM EST | 58.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT221202C00059000 | 2022-11-15 9:30AM EST | 59.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT221202C00059500 | 2022-11-01 2:03PM EST | 59.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT221202C00060000 | 2022-11-23 9:30AM EST | 60.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT221202C00060500 | 2022-11-10 9:56AM EST | 60.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XRT221202C00061000 | 2022-11-08 12:02PM EST | 61.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT221202C00062000 | 2022-10-17 10:29AM EST | 62.00 | 2.35 | 2.52 | 2.77 | 0.00 | - | - | 1 | 0.00% |
| XRT221202C00062500 | 2022-11-09 1:11PM EST | 62.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT221202C00063000 | 2022-11-21 9:39AM EST | 63.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT221202C00063500 | 2022-11-21 11:07AM EST | 63.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT221202C00064000 | 2022-11-21 9:42AM EST | 64.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT221202C00064500 | 2022-11-23 11:48AM EST | 64.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT221202C00065000 | 2022-11-25 12:26PM EST | 65.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT221202C00065500 | 2022-11-25 12:25PM EST | 65.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT221202C00066000 | 2022-11-25 12:51PM EST | 66.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XRT221202C00066500 | 2022-11-25 12:51PM EST | 66.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| XRT221202C00067000 | 2022-11-25 12:55PM EST | 67.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| XRT221202C00067500 | 2022-11-25 12:30PM EST | 67.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| XRT221202C00068000 | 2022-11-25 12:36PM EST | 68.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| XRT221202C00068500 | 2022-11-25 12:12PM EST | 68.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XRT221202C00069000 | 2022-11-25 12:49PM EST | 69.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| XRT221202C00070000 | 2022-11-25 12:56PM EST | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| XRT221202C00071000 | 2022-11-22 3:20PM EST | 71.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XRT221202C00072000 | 2022-11-25 12:53PM EST | 72.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XRT221202C00075000 | 2022-11-15 10:42AM EST | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT221202P00050000 | 2022-11-10 3:30PM EST | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT221202P00051500 | 2022-10-26 10:15AM EST | 51.50 | 0.46 | 0.00 | 0.05 | 0.00 | - | - | 0 | 96.09% |
| XRT221202P00052500 | 2022-11-08 1:21PM EST | 52.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XRT221202P00053000 | 2022-10-13 8:49AM EST | 53.00 | 2.23 | 0.00 | 0.64 | 0.00 | - | - | 4 | 135.94% |
| XRT221202P00053500 | 2022-11-10 12:00PM EST | 53.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT221202P00054000 | 2022-11-09 10:34AM EST | 54.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XRT221202P00054500 | 2022-11-16 3:58PM EST | 54.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XRT221202P00055000 | 2022-11-21 10:36AM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT221202P00056000 | 2022-11-21 12:31PM EST | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| XRT221202P00056500 | 2022-11-18 9:40AM EST | 56.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT221202P00057000 | 2022-11-22 12:41PM EST | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XRT221202P00057500 | 2022-11-21 11:15AM EST | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT221202P00058000 | 2022-11-21 11:14AM EST | 58.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XRT221202P00058500 | 2022-11-10 12:00PM EST | 58.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XRT221202P00059000 | 2022-11-16 10:00AM EST | 59.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT221202P00059500 | 2022-11-22 12:55PM EST | 59.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XRT221202P00060000 | 2022-11-22 10:49AM EST | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT221202P00060500 | 2022-11-22 9:42AM EST | 60.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XRT221202P00061000 | 2022-11-23 1:42PM EST | 61.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XRT221202P00061500 | 2022-11-22 10:29AM EST | 61.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT221202P00062000 | 2022-11-21 10:02AM EST | 62.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XRT221202P00062500 | 2022-11-22 10:29AM EST | 62.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT221202P00063000 | 2022-11-25 12:57PM EST | 63.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| XRT221202P00063500 | 2022-11-22 3:59PM EST | 63.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XRT221202P00064000 | 2022-11-23 10:24AM EST | 64.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT221202P00064500 | 2022-11-25 10:58AM EST | 64.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| XRT221202P00065000 | 2022-11-25 12:54PM EST | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,153 | 0 | 6.25% |
| XRT221202P00065500 | 2022-11-25 12:59PM EST | 65.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| XRT221202P00066000 | 2022-11-25 12:39PM EST | 66.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| XRT221202P00066500 | 2022-11-25 12:38PM EST | 66.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.39% |
| XRT221202P00067000 | 2022-11-25 12:24PM EST | 67.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT221202P00067500 | 2022-11-25 12:38PM EST | 67.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XRT221202P00068000 | 2022-11-23 11:52AM EST | 68.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT221202P00070000 | 2022-11-21 3:59PM EST | 70.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT221202P00073000 | 2022-11-23 11:49AM EST | 73.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
