Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,59-1,15 (-1,86%)
Börsenschluss: 04:00PM EDT
60,59 0,00 (0,00%)
Nachbörse: 04:01PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230324C000500002023-03-15 1:30PM EDT50.0010.558.3013.050.00-10117.97%
XRT230324C000510002023-03-20 12:15PM EDT51.009.787.3012.100.00-10113.28%
XRT230324C000540002023-03-10 3:02PM EDT54.008.764.359.050.00--2381.64%
XRT230324C000550002023-03-09 4:46PM EDT55.009.503.357.900.00--057.03%
XRT230324C000590002023-03-16 10:25AM EDT59.002.530.104.850.00--571.78%
XRT230324C000600002023-03-17 10:27AM EDT60.001.750.004.800.00-1195.95%
XRT230324C000605002023-03-21 11:38AM EDT60.502.120.004.800.00-60107.62%
XRT230324C000610002023-03-21 9:35AM EDT61.001.600.004.750.00-528117.19%
XRT230324C000615002023-03-22 3:20PM EDT61.501.050.004.80-0.11-9.48%5021,337128.32%
XRT230324C000620002023-03-22 3:49PM EDT62.000.510.004.80-0.46-47.42%60137.79%
XRT230324C000625002023-03-22 12:35PM EDT62.500.680.004.800.00-60146.88%
XRT230324C000630002023-03-22 3:49PM EDT63.000.230.004.80-0.28-54.90%738155.57%
XRT230324C000635002023-03-22 2:14PM EDT63.500.400.000.15-0.01-2.44%41544.34%
XRT230324C000640002023-03-22 10:56AM EDT64.000.380.050.35-2.04-84.30%12053.91%
XRT230324C000645002023-03-21 1:04PM EDT64.500.180.004.800.00-10179.69%
XRT230324C000650002023-03-22 10:20AM EDT65.000.200.004.80+0.08+66.67%10187.21%
XRT230324C000655002023-03-22 10:45AM EDT65.500.130.004.80+0.04+44.44%80194.53%
XRT230324C000660002023-03-22 10:51AM EDT66.000.090.004.80-0.28-75.68%138201.76%
XRT230324C000665002023-03-13 3:04PM EDT66.500.340.004.500.00-10201.27%
XRT230324C000670002023-03-20 3:52PM EDT67.000.020.014.800.00-150215.72%
XRT230324C000675002023-03-16 12:19PM EDT67.500.300.004.800.00-18222.17%
XRT230324C000680002023-03-17 3:25PM EDT68.000.030.000.050.00-164061.72%
XRT230324C000685002023-03-22 10:45AM EDT68.500.040.004.80-4.56-99.13%88234.96%
XRT230324C000690002023-03-09 4:39PM EDT69.000.310.004.800.00-20241.21%
XRT230324C000695002023-03-22 11:57AM EDT69.500.020.000.02-2.97-99.33%502462.50%
XRT230324C000700002023-03-22 10:39AM EDT70.000.020.004.800.00-236253.42%
XRT230324C000705002023-03-21 10:07AM EDT70.500.010.004.800.00-40259.28%
XRT230324C000710002023-03-21 9:32AM EDT71.000.030.004.800.00-50265.04%
XRT230324C000715002023-02-14 12:53PM EDT71.501.790.004.800.00--3270.80%
XRT230324C000720002023-03-03 11:51AM EDT72.000.260.004.800.00-20276.37%
XRT230324C000725002023-02-09 12:53PM EDT72.502.410.002.520.00--1215.92%
XRT230324C000730002023-03-06 11:50AM EDT73.000.140.000.020.00-2082.81%
XRT230324C000735002023-02-21 11:46AM EDT73.500.970.000.020.00--084.38%
XRT230324C000740002023-03-13 10:45AM EDT74.000.090.000.020.00-14487.50%
XRT230324C000745002023-02-17 10:30AM EDT74.501.300.000.750.00-115164.06%
XRT230324C000750002023-03-06 4:59PM EDT75.000.050.000.020.00-21892.19%
XRT230324C000755002023-03-22 9:46AM EDT75.500.010.000.010.00-1087.50%
XRT230324C000760002023-03-02 3:30PM EDT76.000.050.000.010.00-22190.63%
XRT230324C000770002023-03-01 10:30AM EDT77.000.050.000.010.00-1093.75%
XRT230324C000775002023-02-14 11:08AM EDT77.500.540.000.750.00-12186.52%
XRT230324C000780002023-02-14 11:08AM EDT78.000.460.000.750.00--1190.23%
XRT230324C000790002023-02-14 11:15AM EDT79.000.350.000.750.00-11197.27%
XRT230324C000800002023-02-15 12:43PM EDT80.000.290.000.750.00--1204.10%
XRT230324C000805002023-03-22 9:46AM EDT80.500.010.004.80-0.19-95.00%11360.25%
XRT230324C000810002023-02-15 12:43PM EDT81.000.230.000.760.00--1211.52%
XRT230324C000850002023-02-10 10:55AM EDT85.000.080.004.800.00-21398.05%
XRT230324C000900002023-02-14 10:46AM EDT90.000.040.000.150.00-2021202.34%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230324P000510002023-03-15 10:33AM EDT51.000.040.000.010.00--071.88%
XRT230324P000520002023-03-22 9:47AM EDT52.000.010.000.01-0.04-80.00%21265.63%
XRT230324P000530002023-03-20 10:12AM EDT53.000.060.004.800.00-6079262.01%
XRT230324P000540002023-03-20 10:12AM EDT54.000.070.000.040.00-75060.16%
XRT230324P000550002023-03-21 9:40AM EDT55.000.030.000.230.00-404272.07%
XRT230324P000560002023-03-22 10:28AM EDT56.000.050.000.18-0.02-28.57%1058.01%
XRT230324P000570002023-03-22 9:46AM EDT57.000.020.004.80-0.18-90.00%10185.45%
XRT230324P000580002023-03-22 3:36PM EDT58.000.090.004.80-0.05-35.71%15172165.53%
XRT230324P000590002023-03-22 12:07PM EDT59.000.130.041.37-0.11-45.83%13062.60%
XRT230324P000600002023-03-22 12:35PM EDT60.000.350.081.38-0.04-10.26%131,11176.07%
XRT230324P000605002023-03-22 12:35PM EDT60.500.460.121.40-0.05-9.80%6066.02%
XRT230324P000610002023-03-22 3:08PM EDT61.000.700.104.85+0.09+14.75%850103.03%
XRT230324P000615002023-03-22 3:20PM EDT61.500.860.255.00-0.05-5.49%53329196.97%
XRT230324P000620002023-03-22 3:04PM EDT62.001.110.054.80+0.03+2.78%11073.24%
XRT230324P000625002023-03-20 1:06PM EDT62.502.030.205.000.00-17565.14%
XRT230324P000630002023-03-22 2:46PM EDT63.001.320.305.05-0.39-22.81%40166.70%
XRT230324P000635002023-03-20 9:36AM EDT63.503.300.605.350.00-40165.72%
XRT230324P000640002023-03-21 1:50PM EDT64.001.900.955.70-0.51-21.16%75240166.70%
XRT230324P000645002023-03-22 2:00PM EDT64.502.561.406.15+0.36+16.36%13171.97%
XRT230324P000650002023-03-21 3:23PM EDT65.003.402.256.650.00-10179.49%
XRT230324P000655002023-03-20 11:10AM EDT65.504.082.507.10-0.02-0.49%114184.28%
XRT230324P000660002023-03-20 10:56AM EDT66.004.653.057.650.00-110193.85%
XRT230324P000665002023-03-10 3:49PM EDT66.504.073.658.150.00-1058200.78%
XRT230324P000670002023-03-21 10:29AM EDT67.005.023.958.700.00-189209.96%
XRT230324P000675002023-03-20 10:11AM EDT67.506.334.759.150.00-2062.50%
XRT230324P000680002023-03-14 3:54PM EDT68.006.874.909.700.00-285223.05%
XRT230324P000685002023-03-08 10:46AM EDT68.503.845.6010.250.00-2060.16%
XRT230324P000690002023-03-09 2:51PM EDT69.004.456.2010.650.00-39563.28%
XRT230324P000695002023-03-08 3:10PM EDT69.504.756.4011.200.00-999241.70%
XRT230324P000700002023-03-21 12:13PM EDT70.008.007.1511.700.00-1068.75%
XRT230324P000705002023-03-14 12:25PM EDT70.508.507.4012.200.00-40253.52%
XRT230324P000710002023-03-14 3:50PM EDT71.009.647.8512.700.00-10259.28%
XRT230324P000715002023-03-08 4:35PM EDT71.506.308.3513.250.00-387267.58%
XRT230324P000720002023-03-08 12:19PM EDT72.006.739.0013.350.00-10251.17%
XRT230324P000725002023-03-06 10:53AM EDT72.505.909.3013.850.00-232256.54%
XRT230324P000730002023-02-08 3:19PM EDT73.004.307.8012.600.00-14130.08%
XRT230324P000735002023-02-03 12:36PM EDT73.502.774.907.950.00-12250.00%
XRT230324P000740002023-03-01 12:45PM EDT74.008.9010.7514.900.00-20245.12%
XRT230324P000745002023-03-21 12:13PM EDT74.5012.4711.3516.200.00-10297.07%
XRT230324P000750002023-03-03 1:53PM EDT75.008.4012.0016.350.00-817282.03%
XRT230324P000755002023-03-22 3:06PM EDT75.5014.1512.8017.25+10.35+272.37%250159134.38%
XRT230324P000760002023-03-22 3:06PM EDT76.0014.6512.8517.70+10.55+257.32%25093312.01%
XRT230324P000780002023-03-10 12:31PM EDT78.0014.0515.0019.750.00--0334.08%
XRT230324P000795002023-03-13 1:17PM EDT79.5017.7016.7521.350.00-26164.45%
XRT230324P000810002023-03-07 11:16AM EDT81.0015.2518.0022.750.00--5361.13%
XRT230324P000900002023-03-06 10:45AM EDT90.0023.0526.8531.350.00--2406.15%