Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,95+1,16 (+1,57%)
Börsenschluss: 04:00PM EDT
74,95 0,00 (0,00%)
Nachbörse: 05:29PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240531C000680002024-05-09 3:21PM EDT68.006.786.309.500.00-101084.57%
XRT240531C000700002024-05-24 4:12PM EDT70.005.154.407.50+0.96+22.91%183570.17%
XRT240531C000705002024-05-17 3:55PM EDT70.505.373.807.000.00-1164.45%
XRT240531C000710002024-05-23 2:04PM EDT71.002.903.306.500.00-1260.35%
XRT240531C000715002024-05-20 3:16PM EDT71.504.252.805.500.00-1586.82%
XRT240531C000720002024-05-20 3:16PM EDT72.003.812.355.500.00-12052.59%
XRT240531C000725002024-05-20 3:16PM EDT72.503.341.805.000.00-17789.55%
XRT240531C000730002024-05-24 3:12PM EDT73.002.051.255.00+0.69+50.74%16196.68%
XRT240531C000735002024-05-24 1:12PM EDT73.501.630.855.00+0.68+71.58%42451.76%
XRT240531C000740002024-05-24 3:24PM EDT74.001.230.911.97+0.51+70.83%155035.16%
XRT240531C000745002024-05-24 3:42PM EDT74.500.930.224.35+0.40+75.47%192199.90%
XRT240531C000750002024-05-24 3:37PM EDT75.000.630.042.46+0.26+70.27%2114360.01%
XRT240531C000755002024-05-24 4:12PM EDT75.500.510.240.70+0.25+96.15%2138822.85%
XRT240531C000760002024-05-24 4:12PM EDT76.000.320.001.42+0.14+77.78%2126545.56%
XRT240531C000765002024-05-24 4:13PM EDT76.500.260.001.07+0.11+73.33%92541.50%
XRT240531C000770002024-05-24 3:46PM EDT77.000.120.104.35-0.21-63.64%54774.95%
XRT240531C000775002024-05-24 2:30PM EDT77.500.090.004.80-0.01-10.00%1883.89%
XRT240531C000780002024-05-24 3:37PM EDT78.000.080.001.20-0.04-33.33%1657.42%
XRT240531C000785002024-05-23 10:50AM EDT78.500.070.004.800.00-1022692.63%
XRT240531C000790002024-05-23 10:53AM EDT79.000.060.004.800.00-206496.78%
XRT240531C000795002024-05-24 10:23AM EDT79.500.040.004.80-0.01-20.00%101,323100.83%
XRT240531C000800002024-05-24 10:27AM EDT80.000.040.000.32-0.02-33.33%206,21443.02%
XRT240531C000810002024-05-23 3:51PM EDT81.000.030.030.090.00-1027235.16%
XRT240531C000820002024-05-23 10:41AM EDT82.000.060.000.150.00-1013,23844.14%
XRT240531C000830002024-05-23 10:52AM EDT83.000.050.000.290.00-404157.13%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT240531P000650002024-05-24 3:29PM EDT65.000.010.000.01-0.25-96.15%245642.19%
XRT240531P000660002024-05-23 10:03AM EDT66.000.080.004.800.00-15149.71%
XRT240531P000670002024-05-24 3:38PM EDT67.000.030.000.29+0.01+50.00%16853.13%
XRT240531P000675002024-05-23 11:58AM EDT67.500.050.000.290.00-506150.39%
XRT240531P000680002024-05-23 11:58AM EDT68.000.060.000.290.00-10010956.74%
XRT240531P000685002024-05-08 3:50PM EDT68.500.290.004.800.00-10125.78%
XRT240531P000690002024-05-23 12:00PM EDT69.000.040.004.800.00-25120.90%
XRT240531P000695002024-05-23 12:06PM EDT69.500.040.004.800.00-110151116.02%
XRT240531P000700002024-05-24 3:39PM EDT70.000.030.004.80-0.07-70.00%315111.13%
XRT240531P000705002024-05-23 10:22AM EDT70.500.110.004.800.00-142106.15%
XRT240531P000710002024-05-24 11:48AM EDT71.000.060.050.77-0.02-25.00%26254.69%
XRT240531P000715002024-05-23 10:03AM EDT71.500.090.004.80-0.11-55.00%51396.09%
XRT240531P000720002024-05-22 11:15AM EDT72.000.110.054.80-0.03-21.43%56491.60%
XRT240531P000725002024-05-23 3:58PM EDT72.500.370.004.800.00-13385.74%
XRT240531P000730002024-05-24 3:42PM EDT73.000.150.001.00-0.35-70.00%322,51844.29%
XRT240531P000735002024-05-24 3:38PM EDT73.500.240.004.80-0.45-65.22%32474.90%
XRT240531P000740002024-05-24 3:39PM EDT74.000.320.100.30-0.64-66.67%1381,58916.31%
XRT240531P000745002024-05-24 3:56PM EDT74.500.520.000.50-0.36-40.91%99580216.99%
XRT240531P000750002024-05-24 4:09PM EDT75.000.470.041.12-1.17-71.34%158726.42%
XRT240531P000755002024-05-24 3:24PM EDT75.501.070.751.32-1.28-54.47%2604824.56%
XRT240531P000760002024-05-24 9:43AM EDT76.001.660.292.60-0.41-19.81%4002,08348.73%
XRT240531P000765002024-05-24 12:51PM EDT76.501.870.154.80-0.64-25.50%13395.12%
XRT240531P000770002024-05-23 9:58AM EDT77.003.100.304.800.00-31887.84%
XRT240531P000775002024-05-23 3:58PM EDT77.503.800.394.800.00-313880.13%
XRT240531P000780002024-05-16 10:15AM EDT78.001.701.004.800.00-40040071.88%
XRT240531P000785002024-05-14 10:05AM EDT78.501.911.154.800.00--1062.70%
XRT240531P000800002024-05-21 3:01PM EDT80.004.802.505.600.00-386051.86%