Deutsche Märkte schließen in 7 Stunden 59 Minuten
DAX
15.530,01+10,88(+0,07%)Euro Stoxx 50
4.069,30+4,47(+0,11%)Dow Jones 30
35.058,52-85,79(-0,24%)Gold
1.805,00+5,20(+0,29%)EUR/USD
1,1815-0,0011(-0,09%)BTC-EUR
33.653,61+2.040,48(+6,45%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
95,21-1,28 (-1,33%)
Börsenschluss: 4:00PM EDT
Callsfür30. Juli 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210730C00085000 | 2021-07-02 1:41PM EDT | 85.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210730C00088000 | 2021-07-22 2:59PM EDT | 88.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT210730C00089000 | 2021-07-26 12:16PM EDT | 89.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT210730C00090000 | 2021-07-22 3:00PM EDT | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210730C00090500 | 2021-07-27 12:06PM EDT | 90.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210730C00091000 | 2021-07-23 12:29PM EDT | 91.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT210730C00091500 | 2021-07-27 12:00PM EDT | 91.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210730C00092000 | 2021-07-26 10:59AM EDT | 92.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210730C00092500 | 2021-07-22 11:24AM EDT | 92.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XRT210730C00093000 | 2021-07-27 10:33AM EDT | 93.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210730C00093500 | 2021-07-26 12:24PM EDT | 93.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XRT210730C00094000 | 2021-07-27 10:57AM EDT | 94.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| XRT210730C00094500 | 2021-07-27 2:33PM EDT | 94.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XRT210730C00095000 | 2021-07-26 10:59AM EDT | 95.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XRT210730C00095500 | 2021-07-27 11:15AM EDT | 95.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XRT210730C00096000 | 2021-07-27 1:45PM EDT | 96.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XRT210730C00096500 | 2021-07-27 3:12PM EDT | 96.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 3.13% |
| XRT210730C00097000 | 2021-07-27 3:13PM EDT | 97.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| XRT210730C00097500 | 2021-07-26 2:19PM EDT | 97.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| XRT210730C00098000 | 2021-07-27 11:32AM EDT | 98.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| XRT210730C00098500 | 2021-07-27 3:47PM EDT | 98.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XRT210730C00099000 | 2021-07-27 10:54AM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT210730C00099500 | 2021-07-27 9:53AM EDT | 99.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XRT210730C00100000 | 2021-07-27 10:21AM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XRT210730C00100500 | 2021-07-27 9:59AM EDT | 100.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XRT210730C00101000 | 2021-07-26 1:08PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| XRT210730C00101500 | 2021-07-21 9:56AM EDT | 101.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XRT210730C00102000 | 2021-07-26 10:54AM EDT | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XRT210730C00102500 | 2021-07-12 3:28PM EDT | 102.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT210730C00103000 | 2021-07-26 10:58AM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| XRT210730C00103500 | 2021-07-08 2:05PM EDT | 103.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT210730C00105000 | 2021-07-12 1:21PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XRT210730C00106000 | 2021-06-29 1:10PM EDT | 106.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XRT210730C00109000 | 2021-07-06 1:47PM EDT | 109.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XRT210730C00115000 | 2021-07-14 10:26AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfür30. Juli 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210730P00065000 | 2021-06-21 10:20AM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XRT210730P00070000 | 2021-07-19 3:11PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XRT210730P00080000 | 2021-07-22 2:07PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XRT210730P00085000 | 2021-07-26 12:07PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XRT210730P00087000 | 2021-07-27 1:32PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| XRT210730P00088000 | 2021-07-26 2:33PM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XRT210730P00089000 | 2021-07-22 12:27PM EDT | 89.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| XRT210730P00089500 | 2021-07-27 2:49PM EDT | 89.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XRT210730P00090000 | 2021-07-27 3:00PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| XRT210730P00090500 | 2021-07-27 10:12AM EDT | 90.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XRT210730P00091000 | 2021-07-27 9:58AM EDT | 91.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT210730P00091500 | 2021-07-27 9:59AM EDT | 91.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XRT210730P00092000 | 2021-07-26 12:17PM EDT | 92.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XRT210730P00092500 | 2021-07-27 10:20AM EDT | 92.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| XRT210730P00093000 | 2021-07-27 12:37PM EDT | 93.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| XRT210730P00093500 | 2021-07-27 12:41PM EDT | 93.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XRT210730P00094000 | 2021-07-27 2:15PM EDT | 94.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| XRT210730P00094500 | 2021-07-27 9:58AM EDT | 94.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XRT210730P00095000 | 2021-07-27 2:23PM EDT | 95.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 0.78% |
| XRT210730P00095500 | 2021-07-27 3:59PM EDT | 95.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 0.00% |
| XRT210730P00096000 | 2021-07-27 2:06PM EDT | 96.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| XRT210730P00096500 | 2021-07-27 2:15PM EDT | 96.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XRT210730P00097000 | 2021-07-27 11:41AM EDT | 97.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XRT210730P00097500 | 2021-07-27 2:47PM EDT | 97.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XRT210730P00098000 | 2021-07-26 2:18PM EDT | 98.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XRT210730P00098500 | 2021-07-27 9:54AM EDT | 98.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XRT210730P00099000 | 2021-07-27 11:03AM EDT | 99.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XRT210730P00100000 | 2021-07-26 10:42AM EDT | 100.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XRT210730P00102000 | 2021-07-07 11:26AM EDT | 102.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XRT210730P00110000 | 2021-07-19 10:18AM EDT | 110.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
