Deutsche Märkte schließen in 7 Stunden 12 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
66,60-0,04 (-0,06%)
Börsenschluss: 01:00PM EST
66,72 +0,12 (+0,18%)
Vorbörslich: 04:01AM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT221202C000570002022-11-08 11:01AM EST57.005.630.000.000.00-100.00%
XRT221202C000585002022-11-08 2:17PM EST58.504.100.000.000.00--00.00%
XRT221202C000590002022-11-15 9:30AM EST59.008.040.000.000.00-100.00%
XRT221202C000595002022-11-01 2:03PM EST59.505.150.000.000.00-1000.00%
XRT221202C000600002022-11-23 9:30AM EST60.006.670.000.000.00-100.00%
XRT221202C000605002022-11-10 9:56AM EST60.504.050.000.000.00-1700.00%
XRT221202C000610002022-11-08 12:02PM EST61.003.100.000.000.00-100.00%
XRT221202C000620002022-10-17 10:29AM EST62.002.352.522.770.00--10.00%
XRT221202C000625002022-11-09 1:11PM EST62.501.300.000.000.00-100.00%
XRT221202C000630002022-11-21 9:39AM EST63.002.460.000.000.00-100.00%
XRT221202C000635002022-11-21 11:07AM EST63.501.930.000.000.00-100.00%
XRT221202C000640002022-11-21 9:42AM EST64.001.870.000.000.00-100.00%
XRT221202C000645002022-11-23 11:48AM EST64.502.520.000.000.00-100.00%
XRT221202C000650002022-11-25 12:26PM EST65.002.340.000.000.00-100.00%
XRT221202C000655002022-11-25 12:25PM EST65.502.000.000.000.00-100.00%
XRT221202C000660002022-11-25 12:51PM EST66.001.540.000.000.00-3100.00%
XRT221202C000665002022-11-25 12:51PM EST66.501.300.000.000.00-11100.00%
XRT221202C000670002022-11-25 12:55PM EST67.001.000.000.000.00-9701.56%
XRT221202C000675002022-11-25 12:30PM EST67.500.900.000.000.00-8403.13%
XRT221202C000680002022-11-25 12:36PM EST68.000.670.000.000.00-2206.25%
XRT221202C000685002022-11-25 12:12PM EST68.500.550.000.000.00-806.25%
XRT221202C000690002022-11-25 12:49PM EST69.000.350.000.000.00-906.25%
XRT221202C000700002022-11-25 12:56PM EST70.000.230.000.000.00-29012.50%
XRT221202C000710002022-11-22 3:20PM EST71.000.140.000.000.00-10012.50%
XRT221202C000720002022-11-25 12:53PM EST72.000.080.000.000.00-12012.50%
XRT221202C000750002022-11-15 10:42AM EST75.000.150.000.000.00-40025.00%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT221202P000500002022-11-10 3:30PM EST50.000.090.000.000.00-1050.00%
XRT221202P000515002022-10-26 10:15AM EST51.500.460.000.050.00--096.09%
XRT221202P000525002022-11-08 1:21PM EST52.500.220.000.000.00--050.00%
XRT221202P000530002022-10-13 8:49AM EST53.002.230.000.640.00--4135.94%
XRT221202P000535002022-11-10 12:00PM EST53.500.100.000.000.00-1050.00%
XRT221202P000540002022-11-09 10:34AM EST54.000.440.000.000.00-2050.00%
XRT221202P000545002022-11-16 3:58PM EST54.500.130.000.000.00-4050.00%
XRT221202P000550002022-11-21 10:36AM EST55.000.030.000.000.00-1050.00%
XRT221202P000560002022-11-21 12:31PM EST56.000.020.000.000.00-52025.00%
XRT221202P000565002022-11-18 9:40AM EST56.500.060.000.000.00-1025.00%
XRT221202P000570002022-11-22 12:41PM EST57.000.040.000.000.00-11025.00%
XRT221202P000575002022-11-21 11:15AM EST57.500.080.000.000.00-1025.00%
XRT221202P000580002022-11-21 11:14AM EST58.000.110.000.000.00-3025.00%
XRT221202P000585002022-11-10 12:00PM EST58.500.540.000.000.00-4025.00%
XRT221202P000590002022-11-16 10:00AM EST59.000.450.000.000.00-1025.00%
XRT221202P000595002022-11-22 12:55PM EST59.500.050.000.000.00--025.00%
XRT221202P000600002022-11-22 10:49AM EST60.000.080.000.000.00-2025.00%
XRT221202P000605002022-11-22 9:42AM EST60.500.160.000.000.00-5025.00%
XRT221202P000610002022-11-23 1:42PM EST61.000.110.000.000.00-5025.00%
XRT221202P000615002022-11-22 10:29AM EST61.500.160.000.000.00-1012.50%
XRT221202P000620002022-11-21 10:02AM EST62.000.670.000.000.00-3012.50%
XRT221202P000625002022-11-22 10:29AM EST62.500.290.000.000.00-1012.50%
XRT221202P000630002022-11-25 12:57PM EST63.000.210.000.000.00-117012.50%
XRT221202P000635002022-11-22 3:59PM EST63.500.400.000.000.00-10012.50%
XRT221202P000640002022-11-23 10:24AM EST64.000.410.000.000.00-1012.50%
XRT221202P000645002022-11-25 10:58AM EST64.500.400.000.000.00-10106.25%
XRT221202P000650002022-11-25 12:54PM EST65.000.600.000.000.00-2,15306.25%
XRT221202P000655002022-11-25 12:59PM EST65.500.740.000.000.00-5803.13%
XRT221202P000660002022-11-25 12:39PM EST66.000.880.000.000.00-6603.13%
XRT221202P000665002022-11-25 12:38PM EST66.501.090.000.000.00-7200.39%
XRT221202P000670002022-11-25 12:24PM EST67.001.370.000.000.00-1000.00%
XRT221202P000675002022-11-25 12:38PM EST67.501.620.000.000.00-2000.00%
XRT221202P000680002022-11-23 11:52AM EST68.002.280.000.000.00--00.00%
XRT221202P000700002022-11-21 3:59PM EST70.005.430.000.000.00-100.00%
XRT221202P000730002022-11-23 11:49AM EST73.006.700.000.000.00--00.00%