Deutsche Märkte schließen in 7 Stunden 59 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
95,21-1,28 (-1,33%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210730C000850002021-07-02 1:41PM EDT85.0012.910.000.000.00-200.00%
XRT210730C000880002021-07-22 2:59PM EDT88.007.400.000.000.00--00.00%
XRT210730C000890002021-07-26 12:16PM EDT89.007.200.000.000.00-500.00%
XRT210730C000900002021-07-22 3:00PM EDT90.005.500.000.000.00-300.00%
XRT210730C000905002021-07-27 12:06PM EDT90.503.750.000.000.00-200.00%
XRT210730C000910002021-07-23 12:29PM EDT91.004.770.000.000.00-400.00%
XRT210730C000915002021-07-27 12:00PM EDT91.503.050.000.000.00-100.00%
XRT210730C000920002021-07-26 10:59AM EDT92.004.750.000.000.00-200.00%
XRT210730C000925002021-07-22 11:24AM EDT92.503.100.000.000.00-500.00%
XRT210730C000930002021-07-27 10:33AM EDT93.002.370.000.000.00-100.00%
XRT210730C000935002021-07-26 12:24PM EDT93.503.090.000.000.00-1100.00%
XRT210730C000940002021-07-27 10:57AM EDT94.002.000.000.000.00-3400.00%
XRT210730C000945002021-07-27 2:33PM EDT94.501.350.000.000.00-1600.00%
XRT210730C000950002021-07-26 10:59AM EDT95.002.290.000.000.00-200.00%
XRT210730C000955002021-07-27 11:15AM EDT95.500.940.000.000.00-101.56%
XRT210730C000960002021-07-27 1:45PM EDT96.000.580.000.000.00-1203.13%
XRT210730C000965002021-07-27 3:12PM EDT96.500.530.000.000.00-50203.13%
XRT210730C000970002021-07-27 3:13PM EDT97.000.400.000.000.00-3006.25%
XRT210730C000975002021-07-26 2:19PM EDT97.500.720.000.000.00-2106.25%
XRT210730C000980002021-07-27 11:32AM EDT98.000.220.000.000.00-3406.25%
XRT210730C000985002021-07-27 3:47PM EDT98.500.160.000.000.00-12012.50%
XRT210730C000990002021-07-27 10:54AM EDT99.000.200.000.000.00-1012.50%
XRT210730C000995002021-07-27 9:53AM EDT99.500.180.000.000.00-10012.50%
XRT210730C001000002021-07-27 10:21AM EDT100.000.090.000.000.00-8012.50%
XRT210730C001005002021-07-27 9:59AM EDT100.500.080.000.000.00-6012.50%
XRT210730C001010002021-07-26 1:08PM EDT101.000.100.000.000.00-88012.50%
XRT210730C001015002021-07-21 9:56AM EDT101.500.200.000.000.00-1012.50%
XRT210730C001020002021-07-26 10:54AM EDT102.000.080.000.000.00-4025.00%
XRT210730C001025002021-07-12 3:28PM EDT102.500.640.000.000.00-2025.00%
XRT210730C001030002021-07-26 10:58AM EDT103.000.060.000.000.00-85025.00%
XRT210730C001035002021-07-08 2:05PM EDT103.500.240.000.000.00-2025.00%
XRT210730C001050002021-07-12 1:21PM EDT105.000.180.000.000.00-1025.00%
XRT210730C001060002021-06-29 1:10PM EDT106.000.400.000.000.00--025.00%
XRT210730C001090002021-07-06 1:47PM EDT109.000.170.000.000.00--025.00%
XRT210730C001150002021-07-14 10:26AM EDT115.000.030.000.000.00-20050.00%
Putsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210730P000650002021-06-21 10:20AM EDT65.000.380.000.000.00--150.00%
XRT210730P000700002021-07-19 3:11PM EDT70.000.050.000.000.00-8050.00%
XRT210730P000800002021-07-22 2:07PM EDT80.000.040.000.000.00-1050.00%
XRT210730P000850002021-07-26 12:07PM EDT85.000.030.000.000.00-2025.00%
XRT210730P000870002021-07-27 1:32PM EDT87.000.060.000.000.00-45025.00%
XRT210730P000880002021-07-26 2:33PM EDT88.000.070.000.000.00-6025.00%
XRT210730P000890002021-07-22 12:27PM EDT89.000.220.000.000.00-23025.00%
XRT210730P000895002021-07-27 2:49PM EDT89.500.100.000.000.00-6012.50%
XRT210730P000900002021-07-27 3:00PM EDT90.000.130.000.000.00-34012.50%
XRT210730P000905002021-07-27 10:12AM EDT90.500.210.000.000.00-3012.50%
XRT210730P000910002021-07-27 9:58AM EDT91.000.230.000.000.00-2012.50%
XRT210730P000915002021-07-27 9:59AM EDT91.500.290.000.000.00-2012.50%
XRT210730P000920002021-07-26 12:17PM EDT92.000.270.000.000.00-16012.50%
XRT210730P000925002021-07-27 10:20AM EDT92.500.510.000.000.00-2306.25%
XRT210730P000930002021-07-27 12:37PM EDT93.000.800.000.000.00-20206.25%
XRT210730P000935002021-07-27 12:41PM EDT93.500.970.000.000.00-406.25%
XRT210730P000940002021-07-27 2:15PM EDT94.001.040.000.000.00-2403.13%
XRT210730P000945002021-07-27 9:58AM EDT94.501.050.000.000.00-103.13%
XRT210730P000950002021-07-27 2:23PM EDT95.001.330.000.000.00-76400.78%
XRT210730P000955002021-07-27 3:59PM EDT95.501.290.000.000.00-50900.00%
XRT210730P000960002021-07-27 2:06PM EDT96.002.220.000.000.00-7200.00%
XRT210730P000965002021-07-27 2:15PM EDT96.502.400.000.000.00-2600.00%
XRT210730P000970002021-07-27 11:41AM EDT97.003.350.000.000.00-1700.00%
XRT210730P000975002021-07-27 2:47PM EDT97.502.800.000.000.00-2000.00%
XRT210730P000980002021-07-26 2:18PM EDT98.002.450.000.000.00-300.00%
XRT210730P000985002021-07-27 9:54AM EDT98.503.300.000.000.00-1200.00%
XRT210730P000990002021-07-27 11:03AM EDT99.004.050.000.000.00-400.00%
XRT210730P001000002021-07-26 10:42AM EDT100.003.520.000.000.00-600.00%
XRT210730P001020002021-07-07 11:26AM EDT102.007.640.000.000.00-1000.00%
XRT210730P001100002021-07-19 10:18AM EDT110.0020.100.000.000.00-100.00%