Deutsche Märkte geschlossen
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.030,11 -530,49 (-1,63%) Bitcoin EUR
24.977,03 -926,49 (-3,58%) CMC Crypto 200
590,67 -25,27 (-4,10%) Nasdaq Compositive
11.669,96 -190,15 (-1,60%) S&P 500
3.936,97 -65,90 (-1,65%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230324C00050000 | 2023-03-15 1:30PM EDT | 50.00 | 10.55 | 8.30 | 13.05 | 0.00 | - | 1 | 0 | 117.97% |
| XRT230324C00051000 | 2023-03-20 12:15PM EDT | 51.00 | 9.78 | 7.30 | 12.10 | 0.00 | - | 1 | 0 | 113.28% |
| XRT230324C00054000 | 2023-03-10 3:02PM EDT | 54.00 | 8.76 | 4.35 | 9.05 | 0.00 | - | - | 23 | 81.64% |
| XRT230324C00055000 | 2023-03-09 4:46PM EDT | 55.00 | 9.50 | 3.35 | 7.90 | 0.00 | - | - | 0 | 57.03% |
| XRT230324C00059000 | 2023-03-16 10:25AM EDT | 59.00 | 2.53 | 0.10 | 4.85 | 0.00 | - | - | 5 | 71.78% |
| XRT230324C00060000 | 2023-03-17 10:27AM EDT | 60.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.95% |
| XRT230324C00060500 | 2023-03-21 11:38AM EDT | 60.50 | 2.12 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 107.62% |
| XRT230324C00061000 | 2023-03-21 9:35AM EDT | 61.00 | 1.60 | 0.00 | 4.75 | 0.00 | - | 5 | 28 | 117.19% |
| XRT230324C00061500 | 2023-03-22 3:20PM EDT | 61.50 | 1.05 | 0.00 | 4.80 | -0.11 | -9.48% | 502 | 1,337 | 128.32% |
| XRT230324C00062000 | 2023-03-22 3:49PM EDT | 62.00 | 0.51 | 0.00 | 4.80 | -0.46 | -47.42% | 6 | 0 | 137.79% |
| XRT230324C00062500 | 2023-03-22 12:35PM EDT | 62.50 | 0.68 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 146.88% |
| XRT230324C00063000 | 2023-03-22 3:49PM EDT | 63.00 | 0.23 | 0.00 | 4.80 | -0.28 | -54.90% | 7 | 38 | 155.57% |
| XRT230324C00063500 | 2023-03-22 2:14PM EDT | 63.50 | 0.40 | 0.00 | 0.15 | -0.01 | -2.44% | 4 | 15 | 44.34% |
| XRT230324C00064000 | 2023-03-22 10:56AM EDT | 64.00 | 0.38 | 0.05 | 0.35 | -2.04 | -84.30% | 12 | 0 | 53.91% |
| XRT230324C00064500 | 2023-03-21 1:04PM EDT | 64.50 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 179.69% |
| XRT230324C00065000 | 2023-03-22 10:20AM EDT | 65.00 | 0.20 | 0.00 | 4.80 | +0.08 | +66.67% | 1 | 0 | 187.21% |
| XRT230324C00065500 | 2023-03-22 10:45AM EDT | 65.50 | 0.13 | 0.00 | 4.80 | +0.04 | +44.44% | 8 | 0 | 194.53% |
| XRT230324C00066000 | 2023-03-22 10:51AM EDT | 66.00 | 0.09 | 0.00 | 4.80 | -0.28 | -75.68% | 1 | 38 | 201.76% |
| XRT230324C00066500 | 2023-03-13 3:04PM EDT | 66.50 | 0.34 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 201.27% |
| XRT230324C00067000 | 2023-03-20 3:52PM EDT | 67.00 | 0.02 | 0.01 | 4.80 | 0.00 | - | 15 | 0 | 215.72% |
| XRT230324C00067500 | 2023-03-16 12:19PM EDT | 67.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 222.17% |
| XRT230324C00068000 | 2023-03-17 3:25PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 40 | 61.72% |
| XRT230324C00068500 | 2023-03-22 10:45AM EDT | 68.50 | 0.04 | 0.00 | 4.80 | -4.56 | -99.13% | 8 | 8 | 234.96% |
| XRT230324C00069000 | 2023-03-09 4:39PM EDT | 69.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 241.21% |
| XRT230324C00069500 | 2023-03-22 11:57AM EDT | 69.50 | 0.02 | 0.00 | 0.02 | -2.97 | -99.33% | 50 | 24 | 62.50% |
| XRT230324C00070000 | 2023-03-22 10:39AM EDT | 70.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 253.42% |
| XRT230324C00070500 | 2023-03-21 10:07AM EDT | 70.50 | 0.01 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 259.28% |
| XRT230324C00071000 | 2023-03-21 9:32AM EDT | 71.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 265.04% |
| XRT230324C00071500 | 2023-02-14 12:53PM EDT | 71.50 | 1.79 | 0.00 | 4.80 | 0.00 | - | - | 3 | 270.80% |
| XRT230324C00072000 | 2023-03-03 11:51AM EDT | 72.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 276.37% |
| XRT230324C00072500 | 2023-02-09 12:53PM EDT | 72.50 | 2.41 | 0.00 | 2.52 | 0.00 | - | - | 1 | 215.92% |
| XRT230324C00073000 | 2023-03-06 11:50AM EDT | 73.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 82.81% |
| XRT230324C00073500 | 2023-02-21 11:46AM EDT | 73.50 | 0.97 | 0.00 | 0.02 | 0.00 | - | - | 0 | 84.38% |
| XRT230324C00074000 | 2023-03-13 10:45AM EDT | 74.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 87.50% |
| XRT230324C00074500 | 2023-02-17 10:30AM EDT | 74.50 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 164.06% |
| XRT230324C00075000 | 2023-03-06 4:59PM EDT | 75.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 92.19% |
| XRT230324C00075500 | 2023-03-22 9:46AM EDT | 75.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 87.50% |
| XRT230324C00076000 | 2023-03-02 3:30PM EDT | 76.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 90.63% |
| XRT230324C00077000 | 2023-03-01 10:30AM EDT | 77.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
| XRT230324C00077500 | 2023-02-14 11:08AM EDT | 77.50 | 0.54 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 186.52% |
| XRT230324C00078000 | 2023-02-14 11:08AM EDT | 78.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | - | 1 | 190.23% |
| XRT230324C00079000 | 2023-02-14 11:15AM EDT | 79.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 197.27% |
| XRT230324C00080000 | 2023-02-15 12:43PM EDT | 80.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 1 | 204.10% |
| XRT230324C00080500 | 2023-03-22 9:46AM EDT | 80.50 | 0.01 | 0.00 | 4.80 | -0.19 | -95.00% | 1 | 1 | 360.25% |
| XRT230324C00081000 | 2023-02-15 12:43PM EDT | 81.00 | 0.23 | 0.00 | 0.76 | 0.00 | - | - | 1 | 211.52% |
| XRT230324C00085000 | 2023-02-10 10:55AM EDT | 85.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 398.05% |
| XRT230324C00090000 | 2023-02-14 10:46AM EDT | 90.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 202.34% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230324P00051000 | 2023-03-15 10:33AM EDT | 51.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 71.88% |
| XRT230324P00052000 | 2023-03-22 9:47AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 12 | 65.63% |
| XRT230324P00053000 | 2023-03-20 10:12AM EDT | 53.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 60 | 79 | 262.01% |
| XRT230324P00054000 | 2023-03-20 10:12AM EDT | 54.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 75 | 0 | 60.16% |
| XRT230324P00055000 | 2023-03-21 9:40AM EDT | 55.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 40 | 42 | 72.07% |
| XRT230324P00056000 | 2023-03-22 10:28AM EDT | 56.00 | 0.05 | 0.00 | 0.18 | -0.02 | -28.57% | 1 | 0 | 58.01% |
| XRT230324P00057000 | 2023-03-22 9:46AM EDT | 57.00 | 0.02 | 0.00 | 4.80 | -0.18 | -90.00% | 1 | 0 | 185.45% |
| XRT230324P00058000 | 2023-03-22 3:36PM EDT | 58.00 | 0.09 | 0.00 | 4.80 | -0.05 | -35.71% | 15 | 172 | 165.53% |
| XRT230324P00059000 | 2023-03-22 12:07PM EDT | 59.00 | 0.13 | 0.04 | 1.37 | -0.11 | -45.83% | 13 | 0 | 62.60% |
| XRT230324P00060000 | 2023-03-22 12:35PM EDT | 60.00 | 0.35 | 0.08 | 1.38 | -0.04 | -10.26% | 13 | 1,111 | 76.07% |
| XRT230324P00060500 | 2023-03-22 12:35PM EDT | 60.50 | 0.46 | 0.12 | 1.40 | -0.05 | -9.80% | 6 | 0 | 66.02% |
| XRT230324P00061000 | 2023-03-22 3:08PM EDT | 61.00 | 0.70 | 0.10 | 4.85 | +0.09 | +14.75% | 8 | 50 | 103.03% |
| XRT230324P00061500 | 2023-03-22 3:20PM EDT | 61.50 | 0.86 | 0.25 | 5.00 | -0.05 | -5.49% | 533 | 291 | 96.97% |
| XRT230324P00062000 | 2023-03-22 3:04PM EDT | 62.00 | 1.11 | 0.05 | 4.80 | +0.03 | +2.78% | 11 | 0 | 73.24% |
| XRT230324P00062500 | 2023-03-20 1:06PM EDT | 62.50 | 2.03 | 0.20 | 5.00 | 0.00 | - | 1 | 75 | 65.14% |
| XRT230324P00063000 | 2023-03-22 2:46PM EDT | 63.00 | 1.32 | 0.30 | 5.05 | -0.39 | -22.81% | 4 | 0 | 166.70% |
| XRT230324P00063500 | 2023-03-20 9:36AM EDT | 63.50 | 3.30 | 0.60 | 5.35 | 0.00 | - | 4 | 0 | 165.72% |
| XRT230324P00064000 | 2023-03-21 1:50PM EDT | 64.00 | 1.90 | 0.95 | 5.70 | -0.51 | -21.16% | 75 | 240 | 166.70% |
| XRT230324P00064500 | 2023-03-22 2:00PM EDT | 64.50 | 2.56 | 1.40 | 6.15 | +0.36 | +16.36% | 1 | 3 | 171.97% |
| XRT230324P00065000 | 2023-03-21 3:23PM EDT | 65.00 | 3.40 | 2.25 | 6.65 | 0.00 | - | 1 | 0 | 179.49% |
| XRT230324P00065500 | 2023-03-20 11:10AM EDT | 65.50 | 4.08 | 2.50 | 7.10 | -0.02 | -0.49% | 1 | 14 | 184.28% |
| XRT230324P00066000 | 2023-03-20 10:56AM EDT | 66.00 | 4.65 | 3.05 | 7.65 | 0.00 | - | 1 | 10 | 193.85% |
| XRT230324P00066500 | 2023-03-10 3:49PM EDT | 66.50 | 4.07 | 3.65 | 8.15 | 0.00 | - | 10 | 58 | 200.78% |
| XRT230324P00067000 | 2023-03-21 10:29AM EDT | 67.00 | 5.02 | 3.95 | 8.70 | 0.00 | - | 1 | 89 | 209.96% |
| XRT230324P00067500 | 2023-03-20 10:11AM EDT | 67.50 | 6.33 | 4.75 | 9.15 | 0.00 | - | 2 | 0 | 62.50% |
| XRT230324P00068000 | 2023-03-14 3:54PM EDT | 68.00 | 6.87 | 4.90 | 9.70 | 0.00 | - | 2 | 85 | 223.05% |
| XRT230324P00068500 | 2023-03-08 10:46AM EDT | 68.50 | 3.84 | 5.60 | 10.25 | 0.00 | - | 2 | 0 | 60.16% |
| XRT230324P00069000 | 2023-03-09 2:51PM EDT | 69.00 | 4.45 | 6.20 | 10.65 | 0.00 | - | 3 | 95 | 63.28% |
| XRT230324P00069500 | 2023-03-08 3:10PM EDT | 69.50 | 4.75 | 6.40 | 11.20 | 0.00 | - | 9 | 99 | 241.70% |
| XRT230324P00070000 | 2023-03-21 12:13PM EDT | 70.00 | 8.00 | 7.15 | 11.70 | 0.00 | - | 1 | 0 | 68.75% |
| XRT230324P00070500 | 2023-03-14 12:25PM EDT | 70.50 | 8.50 | 7.40 | 12.20 | 0.00 | - | 4 | 0 | 253.52% |
| XRT230324P00071000 | 2023-03-14 3:50PM EDT | 71.00 | 9.64 | 7.85 | 12.70 | 0.00 | - | 1 | 0 | 259.28% |
| XRT230324P00071500 | 2023-03-08 4:35PM EDT | 71.50 | 6.30 | 8.35 | 13.25 | 0.00 | - | 3 | 87 | 267.58% |
| XRT230324P00072000 | 2023-03-08 12:19PM EDT | 72.00 | 6.73 | 9.00 | 13.35 | 0.00 | - | 1 | 0 | 251.17% |
| XRT230324P00072500 | 2023-03-06 10:53AM EDT | 72.50 | 5.90 | 9.30 | 13.85 | 0.00 | - | 2 | 32 | 256.54% |
| XRT230324P00073000 | 2023-02-08 3:19PM EDT | 73.00 | 4.30 | 7.80 | 12.60 | 0.00 | - | 1 | 4 | 130.08% |
| XRT230324P00073500 | 2023-02-03 12:36PM EDT | 73.50 | 2.77 | 4.90 | 7.95 | 0.00 | - | 12 | 25 | 0.00% |
| XRT230324P00074000 | 2023-03-01 12:45PM EDT | 74.00 | 8.90 | 10.75 | 14.90 | 0.00 | - | 2 | 0 | 245.12% |
| XRT230324P00074500 | 2023-03-21 12:13PM EDT | 74.50 | 12.47 | 11.35 | 16.20 | 0.00 | - | 1 | 0 | 297.07% |
| XRT230324P00075000 | 2023-03-03 1:53PM EDT | 75.00 | 8.40 | 12.00 | 16.35 | 0.00 | - | 8 | 17 | 282.03% |
| XRT230324P00075500 | 2023-03-22 3:06PM EDT | 75.50 | 14.15 | 12.80 | 17.25 | +10.35 | +272.37% | 250 | 159 | 134.38% |
| XRT230324P00076000 | 2023-03-22 3:06PM EDT | 76.00 | 14.65 | 12.85 | 17.70 | +10.55 | +257.32% | 250 | 93 | 312.01% |
| XRT230324P00078000 | 2023-03-10 12:31PM EDT | 78.00 | 14.05 | 15.00 | 19.75 | 0.00 | - | - | 0 | 334.08% |
| XRT230324P00079500 | 2023-03-13 1:17PM EDT | 79.50 | 17.70 | 16.75 | 21.35 | 0.00 | - | 2 | 6 | 164.45% |
| XRT230324P00081000 | 2023-03-07 11:16AM EDT | 81.00 | 15.25 | 18.00 | 22.75 | 0.00 | - | - | 5 | 361.13% |
| XRT230324P00090000 | 2023-03-06 10:45AM EDT | 90.00 | 23.05 | 26.85 | 31.35 | 0.00 | - | - | 2 | 406.15% |
