Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,11+0,60 (+0,94%)
Börsenschluss: 04:00PM EST
63,88 -0,23 (-0,36%)
Nachbörse: 04:05PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT231201C000450002023-11-22 11:03AM EST45.0018.8519.0019.250.00--0134.38%
XRT231201C000530002023-10-19 10:18AM EST53.007.458.3011.200.00-11101.56%
XRT231201C000545002023-10-18 1:16PM EST54.506.907.5510.200.00--4140.43%
XRT231201C000550002023-11-21 3:18PM EST55.008.606.9511.600.00-12396.09%
XRT231201C000555002023-10-27 2:41PM EST55.503.506.909.900.00-55172.27%
XRT231201C000560002023-10-26 8:31AM EST56.003.956.459.200.00--0154.49%
XRT231201C000565002023-11-27 12:25PM EST56.507.305.309.900.00-128208.69%
XRT231201C000570002023-10-27 2:41PM EST57.002.494.759.200.00-518191.80%
XRT231201C000575002023-10-20 10:10AM EST57.503.454.757.150.00-1820103.32%
XRT231201C000580002023-11-20 1:44PM EST58.005.933.758.500.00-244190.43%
XRT231201C000590002023-11-28 11:39AM EST59.005.332.947.45+0.39+7.89%34651.17%
XRT231201C000595002023-11-22 10:36AM EST59.504.402.467.000.00-111650.78%
XRT231201C000600002023-11-27 12:07PM EST60.003.802.105.550.00-32,334118.46%
XRT231201C000605002023-11-28 11:39AM EST60.503.821.255.75+1.37+55.92%3446141.02%
XRT231201C000610002023-11-17 1:52PM EST61.002.671.694.100.00-359984.47%
XRT231201C000615002023-11-22 3:33PM EST61.502.180.805.300.00-210652.15%
XRT231201C000620002023-11-28 9:45AM EST62.002.380.905.00+0.40+20.20%43864.16%
XRT231201C000625002023-11-28 3:58PM EST62.501.780.104.75+0.14+8.54%322456.10%
XRT231201C000630002023-11-28 11:52AM EST63.001.451.161.62+0.45+45.00%417336.33%
XRT231201C000635002023-11-28 3:43PM EST63.500.900.050.96+0.22+32.35%2157622.75%
XRT231201C000640002023-11-28 3:58PM EST64.000.570.254.80+0.13+29.55%1,0421,34292.38%
XRT231201C000645002023-11-28 3:34PM EST64.500.350.050.500.00-132,48225.20%
XRT231201C000650002023-11-28 9:47AM EST65.000.110.020.45-0.06-35.29%267530.37%
XRT231201C000655002023-11-27 10:29AM EST65.500.130.101.85+0.01+8.33%5117858.11%
XRT231201C000660002023-11-27 1:34PM EST66.000.070.000.150.00-318027.34%
XRT231201C000670002023-11-20 12:29PM EST67.000.120.000.750.00-666967.48%
XRT231201C000680002023-11-15 9:57AM EST68.000.120.000.750.00-1259.28%
XRT231201C000690002023-11-01 2:25PM EST69.000.060.004.050.00-11144.24%
XRT231201C000720002023-10-30 9:47AM EST72.000.010.004.800.00--2192.72%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT231201P000500002023-11-01 2:25PM EST50.000.080.000.030.00-12798.44%
XRT231201P000520002023-11-27 10:15AM EST52.000.140.000.020.00-22,14579.69%
XRT231201P000530002023-11-10 1:15PM EST53.000.090.000.030.00-17,00177.34%
XRT231201P000535002023-11-13 9:48AM EST53.500.130.004.050.00-33240.14%
XRT231201P000540002023-11-28 9:49AM EST54.000.090.000.01-0.07-43.75%196362.50%
XRT231201P000545002023-11-21 10:13AM EST54.500.020.000.030.00-101467.19%
XRT231201P000550002023-11-10 1:15PM EST55.000.210.000.030.00-11264.06%
XRT231201P000555002023-10-23 10:14AM EST55.500.810.000.750.00-11112.50%
XRT231201P000560002023-11-14 9:59AM EST56.000.100.000.010.00-25,13150.00%
XRT231201P000565002023-11-16 3:59PM EST56.500.100.000.010.00-1351.56%
XRT231201P000570002023-11-28 9:45AM EST57.000.010.000.02-0.12-92.31%202,72553.13%
XRT231201P000575002023-11-28 9:46AM EST57.500.020.000.02-0.02-50.00%101449.22%
XRT231201P000580002023-11-28 11:44AM EST58.000.010.000.01-0.02-66.67%35013742.19%
XRT231201P000585002023-11-22 3:57PM EST58.500.050.000.020.00-51042.58%
XRT231201P000590002023-11-17 10:50AM EST59.000.100.000.10-0.05-33.33%18,53852.93%
XRT231201P000595002023-11-21 11:21AM EST59.500.100.002.610.00-4339119.34%
XRT231201P000600002023-11-27 2:18PM EST60.000.020.002.020.00-17598.73%
XRT231201P000605002023-11-24 12:05PM EST60.500.090.000.080.00-315137.89%
XRT231201P000610002023-11-27 1:34PM EST61.000.060.030.250.00-25,11746.88%
XRT231201P000615002023-11-28 10:45AM EST61.500.050.000.10-0.09-64.29%613,28631.25%
XRT231201P000620002023-11-28 11:45AM EST62.000.050.030.25-0.08-61.54%1061,81836.33%
XRT231201P000625002023-11-28 1:02PM EST62.500.100.080.12-0.11-52.38%7714523.44%
XRT231201P000630002023-11-28 2:25PM EST63.000.230.040.55-0.07-23.33%861,04138.04%
XRT231201P000635002023-11-28 1:02PM EST63.500.310.250.58-0.13-29.55%1618931.93%
XRT231201P000640002023-11-28 1:02PM EST64.000.560.190.90-0.20-26.32%3050635.65%
XRT231201P000645002023-11-28 9:30AM EST64.501.250.660.76+0.15+13.64%103720.22%
XRT231201P000650002023-11-28 3:53PM EST65.001.100.251.16-0.69-38.55%318722.85%
XRT231201P000655002023-11-28 1:02PM EST65.501.580.222.75-0.31-16.40%1373.10%
XRT231201P000670002023-11-28 10:15AM EST67.003.502.402.96+0.31+9.72%1229.49%
XRT231201P000690002023-11-27 9:47AM EST69.005.502.607.250.00-40157.72%
XRT231201P000700002023-11-15 10:12AM EST70.005.804.407.300.00--0129.39%
XRT231201P000750002023-11-24 10:22AM EST75.0011.309.3512.050.00-10163.87%