Deutsche Märkte geschlossen
DAX
15.603,88 -308,45 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,02 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1355 +0,0037 (+0,33%) BTC-EUR
31.706,33 -2.664,83 (-7,75%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220128C00075000 | 2022-01-19 11:27AM EST | 75.00 | 7.05 | 3.95 | 4.10 | 0.00 | - | - | - | 63.38% |
| XRT220128C00080000 | 2022-01-21 10:37AM EST | 80.00 | 1.24 | 0.64 | 1.42 | -0.79 | -38.92% | 3 | 16 | 57.91% |
| XRT220128C00082000 | 2022-01-21 10:03AM EST | 82.00 | 0.47 | 0.51 | 0.73 | -1.14 | -70.81% | - | - | 50.00% |
| XRT220128C00083000 | 2022-01-20 2:15PM EST | 83.00 | 0.35 | 0.17 | 0.45 | -0.82 | -70.09% | 5 | 16 | 49.95% |
| XRT220128C00083500 | 2022-01-21 3:57PM EST | 83.50 | 0.26 | 0.15 | 0.63 | -1.19 | -82.07% | 14 | 16 | 50.29% |
| XRT220128C00084000 | 2022-01-21 2:40PM EST | 84.00 | 0.28 | 0.11 | 0.33 | -0.04 | -12.50% | 11 | 25 | 50.34% |
| XRT220128C00085000 | 2022-01-21 3:56PM EST | 85.00 | 0.20 | 0.10 | 0.26 | -0.33 | -62.26% | 1 | 34 | 51.86% |
| XRT220128C00086000 | 2022-01-20 12:14PM EST | 86.00 | 0.60 | 0.10 | 0.29 | 0.00 | - | 7 | 27 | 52.64% |
| XRT220128C00086500 | 2022-01-20 3:11PM EST | 86.50 | 0.23 | 0.01 | 0.21 | 0.00 | - | 27 | 27 | 55.66% |
| XRT220128C00087000 | 2022-01-21 11:59AM EST | 87.00 | 0.10 | 0.00 | 0.33 | -0.11 | -52.38% | 6 | 204 | 54.88% |
| XRT220128C00087500 | 2022-01-21 3:15PM EST | 87.50 | 0.12 | 0.00 | 0.19 | -0.23 | -65.71% | 2 | 4 | 50.78% |
| XRT220128C00088000 | 2022-01-21 12:38PM EST | 88.00 | 0.10 | 0.00 | 0.29 | -0.16 | -61.54% | 20 | 25 | 57.32% |
| XRT220128C00088500 | 2022-01-05 10:25AM EST | 88.50 | 4.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 55.08% |
| XRT220128C00089000 | 2022-01-19 3:49PM EST | 89.00 | 0.10 | 0.00 | 0.13 | -0.13 | -56.52% | 5 | 6 | 52.73% |
| XRT220128C00089500 | 2022-01-20 3:59PM EST | 89.50 | 0.15 | 0.00 | 0.37 | 0.00 | - | 1 | 29 | 66.41% |
| XRT220128C00090000 | 2022-01-13 3:35PM EST | 90.00 | 0.18 | 0.00 | 0.16 | 0.00 | - | 1 | 412 | 58.20% |
| XRT220128C00090500 | 2022-01-18 12:14AM EST | 90.50 | 0.79 | 0.02 | 0.16 | 0.00 | - | 1 | 1 | 61.33% |
| XRT220128C00091000 | 2022-01-20 1:33PM EST | 91.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 21 | 109 | 59.77% |
| XRT220128C00091500 | 2022-01-11 10:44AM EST | 91.50 | 0.53 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 62.89% |
| XRT220128C00092000 | 2022-01-19 9:30AM EST | 92.00 | 0.28 | 0.00 | 0.14 | 0.00 | - | 1 | 6 | 63.67% |
| XRT220128C00092500 | 2022-01-12 11:50AM EST | 92.50 | 0.32 | 0.00 | 0.14 | 0.00 | - | 1 | 6 | 65.23% |
| XRT220128C00093000 | 2022-01-19 12:41PM EST | 93.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 10 | 3 | 69.14% |
| XRT220128C00093500 | 2022-01-11 11:30AM EST | 93.50 | 0.31 | 0.01 | 0.15 | 0.00 | - | 1 | 23 | 70.12% |
| XRT220128C00094000 | 2022-01-10 12:10PM EST | 94.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 70.31% |
| XRT220128C00094500 | 2022-01-06 11:15AM EST | 94.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 72.66% |
| XRT220128C00095000 | 2022-01-13 3:31PM EST | 95.00 | 0.18 | 0.00 | 0.34 | 0.00 | - | 2 | 14 | 85.35% |
| XRT220128C00095500 | 2022-01-07 10:32AM EST | 95.50 | 0.11 | 0.00 | 0.33 | 0.00 | - | 1 | 3 | 86.72% |
| XRT220128C00096000 | 2021-12-29 1:42PM EST | 96.00 | 0.23 | 0.00 | 0.13 | 0.00 | - | 1 | 21 | 75.59% |
| XRT220128C00097000 | 2022-01-18 9:44AM EST | 97.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 9 | 9 | 81.25% |
| XRT220128C00097500 | 2021-12-27 2:49PM EST | 97.50 | 0.18 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 92.77% |
| XRT220128C00098000 | 2022-01-18 3:43PM EST | 98.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 11 | 81.64% |
| XRT220128C00098500 | 2022-01-03 10:33AM EST | 98.50 | 0.61 | 0.00 | 0.31 | 0.00 | - | - | 1 | 95.51% |
| XRT220128C00099000 | 2022-01-18 12:28PM EST | 99.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 350 | 96.48% |
| XRT220128C00099500 | 2022-01-18 10:15AM EST | 99.50 | 0.07 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XRT220128C00100000 | 2022-01-21 9:53AM EST | 100.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 1 | 67 | 95.31% |
| XRT220128C00101000 | 2022-01-19 10:05AM EST | 101.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 1 | 2 | 102.34% |
| XRT220128C00102000 | 2022-01-05 12:28PM EST | 102.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | - | 1 | 105.27% |
| XRT220128C00105000 | 2022-01-18 2:21PM EST | 105.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 7 | 113.48% |
| XRT220128C00130000 | 2022-01-07 10:52AM EST | 130.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 113 | 129.69% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220128P00070000 | 2022-01-21 3:31PM EST | 70.00 | 0.30 | 0.15 | 1.01 | +0.04 | +15.38% | 5 | 326 | 71.00% |
| XRT220128P00075000 | 2022-01-21 3:04PM EST | 75.00 | 0.92 | 0.85 | 1.42 | +0.09 | +10.84% | 660 | 29 | 50.29% |
| XRT220128P00080000 | 2022-01-21 2:38PM EST | 80.00 | 2.96 | 2.98 | 4.00 | +0.34 | +12.98% | 84 | 384 | 56.89% |
| XRT220128P00081000 | 2022-01-21 10:38AM EST | 81.00 | 3.40 | 3.60 | 3.80 | +1.92 | +129.73% | - | - | 28.03% |
| XRT220128P00082000 | 2022-01-21 3:28PM EST | 82.00 | 4.52 | 4.35 | 5.65 | +0.37 | +8.92% | 6 | 28 | 62.35% |
| XRT220128P00083000 | 2022-01-21 12:28PM EST | 83.00 | 5.40 | 5.15 | 6.90 | +2.47 | +84.30% | 409 | 416 | 76.17% |
| XRT220128P00083500 | 2022-01-21 12:32PM EST | 83.50 | 5.85 | 5.65 | 7.00 | +3.11 | +113.50% | 1 | 11 | 67.48% |
| XRT220128P00084000 | 2022-01-21 3:57PM EST | 84.00 | 6.60 | 4.50 | 8.75 | +3.80 | +135.71% | 8 | 42 | 106.06% |
| XRT220128P00085000 | 2022-01-21 11:31AM EST | 85.00 | 6.45 | 5.55 | 8.40 | +2.00 | +44.94% | 536 | 532 | 73.00% |
| XRT220128P00086000 | 2022-01-21 4:04PM EST | 86.00 | 8.70 | 6.50 | 9.50 | +4.15 | +91.21% | 1 | 10 | 82.03% |
| XRT220128P00086500 | 2022-01-21 11:53AM EST | 86.50 | 8.45 | 8.25 | 10.75 | +6.24 | +282.35% | 10 | 1 | 64.94% |
| XRT220128P00087000 | 2022-01-20 3:18PM EST | 87.00 | 7.01 | 8.25 | 11.05 | 0.00 | - | 27 | 29 | 105.37% |
| XRT220128P00088000 | 2022-01-20 3:03PM EST | 88.00 | 7.54 | 9.80 | 12.20 | 0.00 | - | 10 | 24 | 71.88% |
| XRT220128P00088500 | 2022-01-18 12:14AM EST | 88.50 | 5.31 | 10.30 | 12.80 | 0.00 | - | - | 1 | 76.66% |
| XRT220128P00089000 | 2022-01-19 2:32PM EST | 89.00 | 7.60 | 10.75 | 12.45 | 0.00 | - | 1 | 0 | 96.00% |
| XRT220128P00089500 | 2022-01-21 1:08PM EST | 89.50 | 11.50 | 11.30 | 13.85 | +8.20 | +248.48% | 1 | 3 | 82.42% |
| XRT220128P00090000 | 2022-01-11 3:39PM EST | 90.00 | 4.02 | 11.70 | 13.30 | 0.00 | - | 3 | 9 | 94.87% |
| XRT220128P00090500 | 2021-12-31 1:54PM EST | 90.50 | 2.55 | 11.30 | 13.45 | 0.00 | - | 10 | 0 | 80.08% |
| XRT220128P00091000 | 2022-01-21 1:31PM EST | 91.00 | 13.00 | 12.80 | 14.85 | +3.95 | +43.65% | 1 | 53 | 73.83% |
| XRT220128P00091500 | 2021-12-30 12:27PM EST | 91.50 | 3.20 | 12.25 | 14.85 | 0.00 | - | 1 | 23 | 104.00% |
| XRT220128P00092000 | 2022-01-13 3:34PM EST | 92.00 | 6.45 | 12.95 | 15.75 | 0.00 | - | 2 | 2 | 121.97% |
| XRT220128P00092500 | 2022-01-18 12:14AM EST | 92.50 | 6.70 | 13.30 | 16.85 | 0.00 | - | - | 0 | 144.82% |
| XRT220128P00093000 | 2022-01-19 11:32AM EST | 93.00 | 11.45 | 13.70 | 17.00 | 0.00 | - | 1 | 0 | 135.74% |
| XRT220128P00094000 | 2022-01-18 12:14AM EST | 94.00 | 11.55 | 14.75 | 18.35 | 0.00 | - | - | 5 | 152.39% |
| XRT220128P00095000 | 2022-01-18 1:01PM EST | 95.00 | 13.31 | 15.75 | 19.30 | 0.00 | - | 1 | 2 | 155.66% |
| XRT220128P00098000 | 2021-12-16 10:08AM EST | 98.00 | 9.75 | 13.50 | 15.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
