Deutsche Märkte geschlossen
Nikkei 225
33.408,39 -39,28 (-0,12%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.708,24 +1.089,05 (+3,24%) CMC Crypto 200
788,48 +23,79 (+3,11%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT231201C00045000 | 2023-11-22 11:03AM EST | 45.00 | 18.85 | 19.00 | 19.25 | 0.00 | - | - | 0 | 134.38% |
| XRT231201C00053000 | 2023-10-19 10:18AM EST | 53.00 | 7.45 | 8.30 | 11.20 | 0.00 | - | 1 | 1 | 101.56% |
| XRT231201C00054500 | 2023-10-18 1:16PM EST | 54.50 | 6.90 | 7.55 | 10.20 | 0.00 | - | - | 4 | 140.43% |
| XRT231201C00055000 | 2023-11-21 3:18PM EST | 55.00 | 8.60 | 6.95 | 11.60 | 0.00 | - | 1 | 23 | 96.09% |
| XRT231201C00055500 | 2023-10-27 2:41PM EST | 55.50 | 3.50 | 6.90 | 9.90 | 0.00 | - | 5 | 5 | 172.27% |
| XRT231201C00056000 | 2023-10-26 8:31AM EST | 56.00 | 3.95 | 6.45 | 9.20 | 0.00 | - | - | 0 | 154.49% |
| XRT231201C00056500 | 2023-11-27 12:25PM EST | 56.50 | 7.30 | 5.30 | 9.90 | 0.00 | - | 1 | 28 | 208.69% |
| XRT231201C00057000 | 2023-10-27 2:41PM EST | 57.00 | 2.49 | 4.75 | 9.20 | 0.00 | - | 5 | 18 | 191.80% |
| XRT231201C00057500 | 2023-10-20 10:10AM EST | 57.50 | 3.45 | 4.75 | 7.15 | 0.00 | - | 18 | 20 | 103.32% |
| XRT231201C00058000 | 2023-11-20 1:44PM EST | 58.00 | 5.93 | 3.75 | 8.50 | 0.00 | - | 2 | 44 | 190.43% |
| XRT231201C00059000 | 2023-11-28 11:39AM EST | 59.00 | 5.33 | 2.94 | 7.45 | +0.39 | +7.89% | 3 | 46 | 51.17% |
| XRT231201C00059500 | 2023-11-22 10:36AM EST | 59.50 | 4.40 | 2.46 | 7.00 | 0.00 | - | 1 | 116 | 50.78% |
| XRT231201C00060000 | 2023-11-27 12:07PM EST | 60.00 | 3.80 | 2.10 | 5.55 | 0.00 | - | 3 | 2,334 | 118.46% |
| XRT231201C00060500 | 2023-11-28 11:39AM EST | 60.50 | 3.82 | 1.25 | 5.75 | +1.37 | +55.92% | 3 | 446 | 141.02% |
| XRT231201C00061000 | 2023-11-17 1:52PM EST | 61.00 | 2.67 | 1.69 | 4.10 | 0.00 | - | 3 | 599 | 84.47% |
| XRT231201C00061500 | 2023-11-22 3:33PM EST | 61.50 | 2.18 | 0.80 | 5.30 | 0.00 | - | 2 | 106 | 52.15% |
| XRT231201C00062000 | 2023-11-28 9:45AM EST | 62.00 | 2.38 | 0.90 | 5.00 | +0.40 | +20.20% | 4 | 38 | 64.16% |
| XRT231201C00062500 | 2023-11-28 3:58PM EST | 62.50 | 1.78 | 0.10 | 4.75 | +0.14 | +8.54% | 3 | 224 | 56.10% |
| XRT231201C00063000 | 2023-11-28 11:52AM EST | 63.00 | 1.45 | 1.16 | 1.62 | +0.45 | +45.00% | 4 | 173 | 36.33% |
| XRT231201C00063500 | 2023-11-28 3:43PM EST | 63.50 | 0.90 | 0.05 | 0.96 | +0.22 | +32.35% | 21 | 576 | 22.75% |
| XRT231201C00064000 | 2023-11-28 3:58PM EST | 64.00 | 0.57 | 0.25 | 4.80 | +0.13 | +29.55% | 1,042 | 1,342 | 92.38% |
| XRT231201C00064500 | 2023-11-28 3:34PM EST | 64.50 | 0.35 | 0.05 | 0.50 | 0.00 | - | 13 | 2,482 | 25.20% |
| XRT231201C00065000 | 2023-11-28 9:47AM EST | 65.00 | 0.11 | 0.02 | 0.45 | -0.06 | -35.29% | 2 | 675 | 30.37% |
| XRT231201C00065500 | 2023-11-27 10:29AM EST | 65.50 | 0.13 | 0.10 | 1.85 | +0.01 | +8.33% | 51 | 178 | 58.11% |
| XRT231201C00066000 | 2023-11-27 1:34PM EST | 66.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 180 | 27.34% |
| XRT231201C00067000 | 2023-11-20 12:29PM EST | 67.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 66 | 69 | 67.48% |
| XRT231201C00068000 | 2023-11-15 9:57AM EST | 68.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 59.28% |
| XRT231201C00069000 | 2023-11-01 2:25PM EST | 69.00 | 0.06 | 0.00 | 4.05 | 0.00 | - | 1 | 1 | 144.24% |
| XRT231201C00072000 | 2023-10-30 9:47AM EST | 72.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | - | 2 | 192.72% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT231201P00050000 | 2023-11-01 2:25PM EST | 50.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 98.44% |
| XRT231201P00052000 | 2023-11-27 10:15AM EST | 52.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 2 | 2,145 | 79.69% |
| XRT231201P00053000 | 2023-11-10 1:15PM EST | 53.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 7,001 | 77.34% |
| XRT231201P00053500 | 2023-11-13 9:48AM EST | 53.50 | 0.13 | 0.00 | 4.05 | 0.00 | - | 3 | 3 | 240.14% |
| XRT231201P00054000 | 2023-11-28 9:49AM EST | 54.00 | 0.09 | 0.00 | 0.01 | -0.07 | -43.75% | 1 | 963 | 62.50% |
| XRT231201P00054500 | 2023-11-21 10:13AM EST | 54.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 14 | 67.19% |
| XRT231201P00055000 | 2023-11-10 1:15PM EST | 55.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 64.06% |
| XRT231201P00055500 | 2023-10-23 10:14AM EST | 55.50 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.50% |
| XRT231201P00056000 | 2023-11-14 9:59AM EST | 56.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 5,131 | 50.00% |
| XRT231201P00056500 | 2023-11-16 3:59PM EST | 56.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 51.56% |
| XRT231201P00057000 | 2023-11-28 9:45AM EST | 57.00 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 20 | 2,725 | 53.13% |
| XRT231201P00057500 | 2023-11-28 9:46AM EST | 57.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 14 | 49.22% |
| XRT231201P00058000 | 2023-11-28 11:44AM EST | 58.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 350 | 137 | 42.19% |
| XRT231201P00058500 | 2023-11-22 3:57PM EST | 58.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 10 | 42.58% |
| XRT231201P00059000 | 2023-11-17 10:50AM EST | 59.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 8,538 | 52.93% |
| XRT231201P00059500 | 2023-11-21 11:21AM EST | 59.50 | 0.10 | 0.00 | 2.61 | 0.00 | - | 4 | 339 | 119.34% |
| XRT231201P00060000 | 2023-11-27 2:18PM EST | 60.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | 1 | 75 | 98.73% |
| XRT231201P00060500 | 2023-11-24 12:05PM EST | 60.50 | 0.09 | 0.00 | 0.08 | 0.00 | - | 3 | 151 | 37.89% |
| XRT231201P00061000 | 2023-11-27 1:34PM EST | 61.00 | 0.06 | 0.03 | 0.25 | 0.00 | - | 2 | 5,117 | 46.88% |
| XRT231201P00061500 | 2023-11-28 10:45AM EST | 61.50 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 61 | 3,286 | 31.25% |
| XRT231201P00062000 | 2023-11-28 11:45AM EST | 62.00 | 0.05 | 0.03 | 0.25 | -0.08 | -61.54% | 106 | 1,818 | 36.33% |
| XRT231201P00062500 | 2023-11-28 1:02PM EST | 62.50 | 0.10 | 0.08 | 0.12 | -0.11 | -52.38% | 77 | 145 | 23.44% |
| XRT231201P00063000 | 2023-11-28 2:25PM EST | 63.00 | 0.23 | 0.04 | 0.55 | -0.07 | -23.33% | 86 | 1,041 | 38.04% |
| XRT231201P00063500 | 2023-11-28 1:02PM EST | 63.50 | 0.31 | 0.25 | 0.58 | -0.13 | -29.55% | 16 | 189 | 31.93% |
| XRT231201P00064000 | 2023-11-28 1:02PM EST | 64.00 | 0.56 | 0.19 | 0.90 | -0.20 | -26.32% | 30 | 506 | 35.65% |
| XRT231201P00064500 | 2023-11-28 9:30AM EST | 64.50 | 1.25 | 0.66 | 0.76 | +0.15 | +13.64% | 10 | 37 | 20.22% |
| XRT231201P00065000 | 2023-11-28 3:53PM EST | 65.00 | 1.10 | 0.25 | 1.16 | -0.69 | -38.55% | 31 | 87 | 22.85% |
| XRT231201P00065500 | 2023-11-28 1:02PM EST | 65.50 | 1.58 | 0.22 | 2.75 | -0.31 | -16.40% | 1 | 3 | 73.10% |
| XRT231201P00067000 | 2023-11-28 10:15AM EST | 67.00 | 3.50 | 2.40 | 2.96 | +0.31 | +9.72% | 1 | 2 | 29.49% |
| XRT231201P00069000 | 2023-11-27 9:47AM EST | 69.00 | 5.50 | 2.60 | 7.25 | 0.00 | - | 4 | 0 | 157.72% |
| XRT231201P00070000 | 2023-11-15 10:12AM EST | 70.00 | 5.80 | 4.40 | 7.30 | 0.00 | - | - | 0 | 129.39% |
| XRT231201P00075000 | 2023-11-24 10:22AM EST | 75.00 | 11.30 | 9.35 | 12.05 | 0.00 | - | 1 | 0 | 163.87% |
