Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
77,38-1,16 (-1,48%)
Börsenschluss: 04:00PM EST
77,13 -0,25 (-0,32%)
Nachbörse: 07:54PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220128C000750002022-01-19 11:27AM EST75.007.053.954.100.00---63.38%
XRT220128C000800002022-01-21 10:37AM EST80.001.240.641.42-0.79-38.92%31657.91%
XRT220128C000820002022-01-21 10:03AM EST82.000.470.510.73-1.14-70.81%--50.00%
XRT220128C000830002022-01-20 2:15PM EST83.000.350.170.45-0.82-70.09%51649.95%
XRT220128C000835002022-01-21 3:57PM EST83.500.260.150.63-1.19-82.07%141650.29%
XRT220128C000840002022-01-21 2:40PM EST84.000.280.110.33-0.04-12.50%112550.34%
XRT220128C000850002022-01-21 3:56PM EST85.000.200.100.26-0.33-62.26%13451.86%
XRT220128C000860002022-01-20 12:14PM EST86.000.600.100.290.00-72752.64%
XRT220128C000865002022-01-20 3:11PM EST86.500.230.010.210.00-272755.66%
XRT220128C000870002022-01-21 11:59AM EST87.000.100.000.33-0.11-52.38%620454.88%
XRT220128C000875002022-01-21 3:15PM EST87.500.120.000.19-0.23-65.71%2450.78%
XRT220128C000880002022-01-21 12:38PM EST88.000.100.000.29-0.16-61.54%202557.32%
XRT220128C000885002022-01-05 10:25AM EST88.504.050.000.200.00--155.08%
XRT220128C000890002022-01-19 3:49PM EST89.000.100.000.13-0.13-56.52%5652.73%
XRT220128C000895002022-01-20 3:59PM EST89.500.150.000.370.00-12966.41%
XRT220128C000900002022-01-13 3:35PM EST90.000.180.000.160.00-141258.20%
XRT220128C000905002022-01-18 12:14AM EST90.500.790.020.160.00-1161.33%
XRT220128C000910002022-01-20 1:33PM EST91.000.110.000.130.00-2110959.77%
XRT220128C000915002022-01-11 10:44AM EST91.500.530.000.150.00-2462.89%
XRT220128C000920002022-01-19 9:30AM EST92.000.280.000.140.00-1663.67%
XRT220128C000925002022-01-12 11:50AM EST92.500.320.000.140.00-1665.23%
XRT220128C000930002022-01-19 12:41PM EST93.000.150.000.170.00-10369.14%
XRT220128C000935002022-01-11 11:30AM EST93.500.310.010.150.00-12370.12%
XRT220128C000940002022-01-10 12:10PM EST94.000.180.000.140.00-6670.31%
XRT220128C000945002022-01-06 11:15AM EST94.500.600.000.150.00-1272.66%
XRT220128C000950002022-01-13 3:31PM EST95.000.180.000.340.00-21485.35%
XRT220128C000955002022-01-07 10:32AM EST95.500.110.000.330.00-1386.72%
XRT220128C000960002021-12-29 1:42PM EST96.000.230.000.130.00-12175.59%
XRT220128C000970002022-01-18 9:44AM EST97.000.110.000.160.00-9981.25%
XRT220128C000975002021-12-27 2:49PM EST97.500.180.000.320.00-1192.77%
XRT220128C000980002022-01-18 3:43PM EST98.000.070.010.120.00-11181.64%
XRT220128C000985002022-01-03 10:33AM EST98.500.610.000.310.00--195.51%
XRT220128C000990002022-01-18 12:28PM EST99.000.080.000.300.00-135096.48%
XRT220128C000995002022-01-18 10:15AM EST99.500.07-0.000.00--050.00%
XRT220128C001000002022-01-21 9:53AM EST100.000.010.000.23-0.02-66.67%16795.31%
XRT220128C001010002022-01-19 10:05AM EST101.000.090.000.290.00-12102.34%
XRT220128C001020002022-01-05 12:28PM EST102.000.090.000.290.00--1105.27%
XRT220128C001050002022-01-18 2:21PM EST105.000.050.000.280.00-17113.48%
XRT220128C001300002022-01-07 10:52AM EST130.000.030.000.020.00-10113129.69%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220128P000700002022-01-21 3:31PM EST70.000.300.151.01+0.04+15.38%532671.00%
XRT220128P000750002022-01-21 3:04PM EST75.000.920.851.42+0.09+10.84%6602950.29%
XRT220128P000800002022-01-21 2:38PM EST80.002.962.984.00+0.34+12.98%8438456.89%
XRT220128P000810002022-01-21 10:38AM EST81.003.403.603.80+1.92+129.73%--28.03%
XRT220128P000820002022-01-21 3:28PM EST82.004.524.355.65+0.37+8.92%62862.35%
XRT220128P000830002022-01-21 12:28PM EST83.005.405.156.90+2.47+84.30%40941676.17%
XRT220128P000835002022-01-21 12:32PM EST83.505.855.657.00+3.11+113.50%11167.48%
XRT220128P000840002022-01-21 3:57PM EST84.006.604.508.75+3.80+135.71%842106.06%
XRT220128P000850002022-01-21 11:31AM EST85.006.455.558.40+2.00+44.94%53653273.00%
XRT220128P000860002022-01-21 4:04PM EST86.008.706.509.50+4.15+91.21%11082.03%
XRT220128P000865002022-01-21 11:53AM EST86.508.458.2510.75+6.24+282.35%10164.94%
XRT220128P000870002022-01-20 3:18PM EST87.007.018.2511.050.00-2729105.37%
XRT220128P000880002022-01-20 3:03PM EST88.007.549.8012.200.00-102471.88%
XRT220128P000885002022-01-18 12:14AM EST88.505.3110.3012.800.00--176.66%
XRT220128P000890002022-01-19 2:32PM EST89.007.6010.7512.450.00-1096.00%
XRT220128P000895002022-01-21 1:08PM EST89.5011.5011.3013.85+8.20+248.48%1382.42%
XRT220128P000900002022-01-11 3:39PM EST90.004.0211.7013.300.00-3994.87%
XRT220128P000905002021-12-31 1:54PM EST90.502.5511.3013.450.00-10080.08%
XRT220128P000910002022-01-21 1:31PM EST91.0013.0012.8014.85+3.95+43.65%15373.83%
XRT220128P000915002021-12-30 12:27PM EST91.503.2012.2514.850.00-123104.00%
XRT220128P000920002022-01-13 3:34PM EST92.006.4512.9515.750.00-22121.97%
XRT220128P000925002022-01-18 12:14AM EST92.506.7013.3016.850.00--0144.82%
XRT220128P000930002022-01-19 11:32AM EST93.0011.4513.7017.000.00-10135.74%
XRT220128P000940002022-01-18 12:14AM EST94.0011.5514.7518.350.00--5152.39%
XRT220128P000950002022-01-18 1:01PM EST95.0013.3115.7519.300.00-12155.66%
XRT220128P000980002021-12-16 10:08AM EST98.009.7513.5015.300.00-100.00%