Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,87+1,70 (+2,32%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210319C000300002020-11-05 3:34PM EST30.0024.080.000.000.00--00.00%
XRT210319C000340002020-09-20 11:00PM EST34.0016.9619.3020.250.00--10.00%
XRT210319C000370002020-08-31 12:11PM EST37.0015.5814.3514.950.00-110.00%
XRT210319C000390002020-08-07 11:44AM EST39.0013.1012.3514.300.00-110.00%
XRT210319C000400002020-10-06 1:50PM EST40.0013.850.000.000.00--40.00%
XRT210319C000420002020-10-23 1:03PM EST42.0012.850.000.000.00-100.00%
XRT210319C000430002020-11-03 12:43PM EST43.0010.700.000.000.00--00.00%
XRT210319C000450002020-11-09 3:26PM EST45.0010.900.000.000.00-200.00%
XRT210319C000460002020-08-16 11:09PM EST46.008.280.000.000.00--00.00%
XRT210319C000470002020-10-23 1:03PM EST47.008.750.000.000.00-100.00%
XRT210319C000480002020-08-26 9:24AM EST48.008.004.555.050.00-330.00%
XRT210319C000490002020-09-24 10:40AM EST49.004.405.0510.000.00--20.00%
XRT210319C000500002020-11-02 12:58PM EST50.004.650.000.000.00-200.00%
XRT210319C000510002020-11-06 12:01PM EST51.005.650.000.000.00-1000.00%
XRT210319C000520002020-11-03 9:45AM EST52.003.970.000.000.00-100.00%
XRT210319C000530002020-11-09 12:38PM EST53.005.000.000.000.00-100.00%
XRT210319C000540002020-11-04 9:30AM EST54.004.500.000.000.00-100.00%
XRT210319C000550002020-11-10 2:27PM EST55.003.700.000.000.00-300.00%
XRT210319C000560002020-11-10 11:41AM EST56.003.150.000.000.00-400.00%
XRT210319C000570002020-11-10 11:39AM EST57.002.660.000.000.00-700.00%
XRT210319C000580002020-11-10 11:03AM EST58.002.160.000.000.00-400.00%
XRT210319C000600002020-11-06 2:22PM EST60.001.660.000.000.00-600.00%
XRT210319C000650002020-10-07 2:16PM EST65.000.900.280.650.00-120.00%
XRT210319C000700002020-11-10 3:01PM EST70.000.130.000.000.00-2000.00%
XRT210319C000750002020-11-03 11:53AM EST75.000.030.000.000.00-7900.20%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210319P000250002020-10-09 9:52AM EST25.000.170.050.150.00-871872128.13%
XRT210319P000300002020-11-02 2:28PM EST30.000.390.000.000.00-4050.00%
XRT210319P000350002020-11-02 2:28PM EST35.000.340.000.000.00-1050.00%
XRT210319P000360002020-10-19 1:55PM EST36.000.470.000.000.00-1050.00%
XRT210319P000370002020-10-09 2:51PM EST37.000.700.390.690.00-22113.97%
XRT210319P000390002020-10-29 8:42AM EST39.001.050.000.000.00-1025.00%
XRT210319P000400002020-11-03 3:54PM EST40.001.010.000.000.00-267025.00%
XRT210319P000410002020-11-10 3:01PM EST41.000.610.000.000.00-20025.00%
XRT210319P000430002020-11-10 12:35PM EST43.000.780.000.000.00-1,372025.00%
XRT210319P000440002020-11-10 12:15PM EST44.000.950.000.000.00-408025.00%
XRT210319P000450002020-11-10 12:35PM EST45.001.070.000.000.00-1,719025.00%
XRT210319P000470002020-09-20 11:00PM EST47.002.052.002.290.00-55117.77%
XRT210319P000480002020-10-16 1:40PM EST48.002.200.000.000.00-5025.00%
XRT210319P000490002020-10-26 12:13PM EST49.002.940.000.000.00-6025.00%
XRT210319P000500002020-11-09 12:38PM EST50.002.220.000.000.00-1025.00%
XRT210319P000510002020-11-04 11:03AM EST51.003.500.000.000.00-1,673025.00%
XRT210319P000520002020-11-09 10:14AM EST52.002.630.000.000.00-2025.00%
XRT210319P000530002020-11-09 12:38PM EST53.003.250.000.000.00-1025.00%
XRT210319P000540002020-11-09 1:23PM EST54.003.540.000.000.00-10025.00%
XRT210319P000550002020-11-10 1:00PM EST55.004.120.000.000.00-5012.50%
XRT210319P000570002020-09-14 10:37AM EST57.008.505.606.650.00-22131.25%
XRT210319P000580002020-11-04 11:26AM EST58.007.250.000.000.00-1012.50%
XRT210319P000600002020-11-05 9:54AM EST60.007.300.000.000.00-1012.50%
XRT210319P000650002020-10-06 10:55AM EST65.0013.000.000.000.00-456.25%