Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
58,73+0,57 (+0,98%)
Börsenschluss: 04:00PM EDT
58,73 0,00 (0,00%)
Nachbörse: 06:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230120C000300002021-11-10 7:55AM EDT30.0049.0060.0065.000.00--00.00%
XRT230120C000450002021-11-10 7:55AM EDT45.0047.6045.8048.250.00-210324.56%
XRT230120C000500002021-11-30 4:33PM EDT50.0044.3538.5043.500.00-100103263.75%
XRT230120C000520002021-11-22 12:40PM EDT52.0049.7036.1537.400.00--13227.91%
XRT230120C000540002021-11-22 11:08AM EDT54.0049.0033.0536.200.00-121213.48%
XRT230120C000550002021-11-10 7:55AM EDT55.0037.0036.1038.800.00-23239.32%
XRT230120C000560002021-11-10 7:55AM EDT56.0020.3434.5039.500.00--1237.11%
XRT230120C000600002021-12-16 10:41AM EDT60.0030.9126.5031.500.00-34181.42%
XRT230120C000620002022-01-04 2:54PM EDT62.0029.9524.5029.500.00-1021170.90%
XRT230120C000640002022-01-05 3:35PM EDT64.0026.8023.0028.00-1.45-5.13%330164.14%
XRT230120C000650002021-11-22 10:32AM EDT65.0037.750.000.000.00-1163.13%
XRT230120C000700002021-12-20 4:05PM EDT70.0019.0718.0023.000.00-2133141.71%
XRT230120C000750002022-01-05 4:35PM EDT75.0017.3014.5019.50-1.60-8.47%655127.86%
XRT230120C000800002021-12-28 11:34AM EDT80.0016.4511.5016.500.00-653116.91%
XRT230120C000850002022-01-04 1:12PM EDT85.0012.8510.7013.300.00-130111.29%
XRT230120C000900002022-01-05 3:58PM EDT90.009.356.6010.90-1.65-15.00%115997.74%
XRT230120C000950002022-01-03 10:56AM EDT95.008.354.509.500.00-849992.00%
XRT230120C001000002022-01-05 3:59PM EDT100.005.704.906.60-1.05-15.56%910888.48%
XRT230120C001050002022-01-05 5:10PM EDT105.004.854.804.85+0.40+8.99%2,2683,07586.27%
XRT230120C001100002022-01-05 3:34PM EDT110.003.501.405.20+0.06+1.74%7878.74%
XRT230120C001150002022-01-03 11:06AM EDT115.001.520.673.600.00-11272.02%
XRT230120C001200002022-01-05 3:15PM EDT120.001.901.342.31+0.14+7.95%115371.85%
XRT230120C001250002021-12-20 10:50AM EDT125.001.190.901.660.00-15168.41%
XRT230120C001300002021-11-08 11:03AM EDT130.000.790.002.970.00-1573.32%
XRT230120C001350002021-11-08 12:17PM EDT135.002.500.005.000.00-1486.23%
XRT230120C001400002021-12-28 2:32PM EDT140.000.560.000.840.00-67460.94%
XRT230120C001450002021-11-30 12:30PM EDT145.001.130.001.390.00-11168.58%
XRT230120C001500002021-12-28 4:37PM EDT150.000.250.000.700.00--362.74%
XRT230120C001550002021-12-31 12:10PM EDT155.000.250.200.650.00-1366.46%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230120P000250002021-11-10 7:55AM EDT25.000.500.003.600.00-37102.10%
XRT230120P000300002021-11-10 7:55AM EDT30.000.250.003.700.00-1184.50%
XRT230120P000350002021-11-10 7:55AM EDT35.000.400.143.850.00-10570.78%
XRT230120P000370002021-11-10 7:55AM EDT37.000.200.003.900.00-1264.50%
XRT230120P000380002021-11-10 7:55AM EDT38.001.590.003.950.00--162.06%
XRT230120P000400002021-12-17 10:32AM EDT40.000.650.271.080.00-51746.14%
XRT230120P000410002021-11-10 7:55AM EDT41.000.600.004.100.00-7554.93%
XRT230120P000420002021-11-10 7:55AM EDT42.001.350.004.150.00--152.61%
XRT230120P000440002021-11-10 7:55AM EDT44.001.790.004.250.00--166.38%
XRT230120P000450002022-01-03 10:40AM EDT45.000.900.411.180.00-434936.38%
XRT230120P000460002021-11-10 7:55AM EDT46.002.000.024.350.00--161.28%
XRT230120P000470002021-11-10 7:55AM EDT47.002.250.004.450.00--159.13%
XRT230120P000480002021-11-10 7:55AM EDT48.002.300.004.500.00--156.63%
XRT230120P000490002021-11-10 7:55AM EDT49.002.500.004.600.00--154.48%
XRT230120P000500002022-01-04 1:42PM EDT50.001.101.101.520.00-151,55228.92%
XRT230120P000510002021-11-10 7:55AM EDT51.000.890.004.750.00-404049.81%
XRT230120P000520002021-11-10 7:55AM EDT52.001.550.004.850.00-434347.62%
XRT230120P000540002021-11-10 7:55AM EDT54.003.800.055.000.00--142.86%
XRT230120P000550002022-01-04 3:38PM EDT55.001.661.042.410.00-1223.82%
XRT230120P000560002021-12-23 4:43PM EDT56.001.400.002.540.00-1122.11%
XRT230120P000570002021-12-23 4:43PM EDT57.001.521.292.670.00-1120.26%
XRT230120P000580002022-01-04 3:38PM EDT58.001.931.163.400.00-11221.75%
XRT230120P000600002021-12-20 12:13PM EDT60.003.001.803.050.00-214013.45%
XRT230120P000610002021-12-02 10:55AM EDT61.002.251.332.940.00-3538.75%
XRT230120P000620002022-01-04 10:59AM EDT62.002.190.103.500.00-136.93%
XRT230120P000640002021-11-10 7:55AM EDT64.004.750.515.500.00--19.50%
XRT230120P000650002022-01-04 10:59AM EDT65.002.590.504.100.00-14630.00%
XRT230120P000700002021-12-30 11:32AM EDT70.003.653.504.900.00-2850.00%
XRT230120P000750002022-01-03 12:50PM EDT75.004.775.056.850.00-205310.00%
XRT230120P000800002021-12-15 2:03PM EDT80.007.946.458.650.00-103,4610.00%
XRT230120P000850002021-12-16 1:05PM EDT85.009.658.5511.350.00-51160.00%
XRT230120P000900002022-01-05 3:25PM EDT90.0011.5011.0512.50-0.95-7.63%15240.00%
XRT230120P000950002021-12-23 11:27AM EDT95.0015.0513.0018.000.00-1650.00%
XRT230120P001000002021-12-17 4:19PM EDT100.0018.7316.5021.400.00-10390.00%
XRT230120P001050002022-01-04 11:44AM EDT105.0020.0020.0025.000.00-6130.00%
XRT230120P001100002022-01-04 12:01PM EDT110.0024.0024.0029.000.00-100.00%
XRT230120P001150002021-11-30 1:25PM EDT115.0026.6026.7527.900.00-360.00%
XRT230120P001350002022-01-05 3:34PM EDT135.0047.6046.5051.50-9.65-16.86%110.00%
XRT230120P001400002021-11-10 7:55AM EDT140.0046.1548.6551.250.00-430.00%
XRT230120P001450002021-11-10 2:05PM EDT145.0045.7552.0057.000.00--50.00%