Deutsche Märkte geschlossen
DAX
15.459,75+204,42(+1,34%)Euro Stoxx 50
4.032,99+39,56(+0,99%)Dow Jones 30
34.200,67+164,68(+0,48%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,74+0,24 (+0,26%)
Börsenschluss: 4:00PM EDT
Callsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210423C00065000 | 2021-04-07 9:54AM EDT | 65.00 | 24.95 | 26.50 | 30.00 | 0.00 | - | 7 | 20 | 169.14% |
| XRT210423C00070000 | 2021-04-15 3:06PM EDT | 70.00 | 22.55 | 21.60 | 25.00 | 0.00 | - | 5 | 7 | 143.16% |
| XRT210423C00075000 | 2021-03-15 12:01AM EDT | 75.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XRT210423C00079500 | 2021-03-08 12:13PM EDT | 79.50 | 8.25 | 8.00 | 12.70 | 0.00 | - | 1 | 0 | 0.00% |
| XRT210423C00080000 | 2021-03-09 1:36PM EDT | 80.00 | 14.35 | 10.00 | 14.50 | 0.00 | - | 10 | 0 | 129.05% |
| XRT210423C00082000 | 2021-04-12 1:49PM EDT | 82.00 | 10.45 | 8.40 | 13.00 | 0.00 | - | 2 | 2 | 128.91% |
| XRT210423C00083000 | 2021-04-12 1:49PM EDT | 83.00 | 9.40 | 8.30 | 11.30 | 0.00 | - | 1 | 1 | 102.93% |
| XRT210423C00083500 | 2021-04-05 3:51PM EDT | 83.50 | 7.35 | 7.35 | 11.50 | 0.00 | - | - | 11 | 50.78% |
| XRT210423C00084000 | 2021-04-14 9:52AM EDT | 84.00 | 8.97 | 7.05 | 10.05 | 0.00 | - | 50 | 51 | 89.31% |
| XRT210423C00084500 | 2021-04-09 3:08PM EDT | 84.50 | 7.40 | 5.55 | 9.65 | 0.00 | - | 1 | 1 | 88.77% |
| XRT210423C00085000 | 2021-04-16 3:40PM EDT | 85.00 | 8.02 | 6.35 | 9.35 | +1.22 | +17.94% | 1 | 58 | 90.72% |
| XRT210423C00086000 | 2021-04-09 12:59PM EDT | 86.00 | 6.05 | 5.80 | 8.05 | 0.00 | - | 13 | 23 | 76.17% |
| XRT210423C00086500 | 2021-04-15 2:36PM EDT | 86.50 | 6.04 | 4.85 | 8.50 | 0.00 | - | 3 | 3 | 95.85% |
| XRT210423C00087000 | 2021-04-15 3:51PM EDT | 87.00 | 5.40 | 4.35 | 8.00 | -0.40 | -6.90% | 1 | 11 | 92.09% |
| XRT210423C00087500 | 2021-04-12 11:33AM EDT | 87.50 | 4.90 | 2.80 | 6.60 | 0.00 | - | 4 | 11 | 67.29% |
| XRT210423C00088000 | 2021-04-16 1:19PM EDT | 88.00 | 4.86 | 2.57 | 7.30 | +0.11 | +2.32% | 1 | 52 | 91.06% |
| XRT210423C00088500 | 2021-04-15 10:44AM EDT | 88.50 | 4.25 | 2.00 | 6.45 | 0.00 | - | 1 | 2 | 79.44% |
| XRT210423C00089000 | 2021-04-16 12:27PM EDT | 89.00 | 3.90 | 1.82 | 6.20 | +0.30 | +8.33% | 7 | 13 | 80.91% |
| XRT210423C00090000 | 2021-04-15 3:33PM EDT | 90.00 | 2.85 | 0.55 | 5.25 | 0.00 | - | 11 | 102 | 73.73% |
| XRT210423C00091000 | 2021-04-16 2:04PM EDT | 91.00 | 2.25 | 0.43 | 4.65 | +0.19 | +9.22% | 3 | 122 | 73.24% |
| XRT210423C00091500 | 2021-04-16 9:38AM EDT | 91.50 | 1.69 | 0.35 | 4.80 | -0.51 | -23.18% | 4 | 16 | 81.59% |
| XRT210423C00092000 | 2021-04-16 2:39PM EDT | 92.00 | 1.45 | 0.28 | 1.72 | -0.17 | -10.49% | 16 | 32 | 25.81% |
| XRT210423C00092500 | 2021-04-15 12:56PM EDT | 92.50 | 1.00 | 0.15 | 3.65 | 0.00 | - | 8 | 34 | 68.99% |
| XRT210423C00093000 | 2021-04-16 3:47PM EDT | 93.00 | 1.10 | 0.18 | 2.30 | +0.26 | +30.95% | 37 | 30 | 47.31% |
| XRT210423C00093500 | 2021-04-16 3:47PM EDT | 93.50 | 0.86 | 0.12 | 2.08 | +0.06 | +7.50% | 1 | 41 | 47.46% |
| XRT210423C00094000 | 2021-04-16 3:10PM EDT | 94.00 | 0.68 | 0.11 | 3.35 | +0.14 | +25.93% | 4 | 14 | 76.56% |
| XRT210423C00095000 | 2021-04-16 3:55PM EDT | 95.00 | 0.45 | 0.00 | 1.20 | +0.03 | +7.14% | 151 | 371 | 41.33% |
| XRT210423C00096000 | 2021-04-16 3:01PM EDT | 96.00 | 0.23 | 0.00 | 0.87 | -0.53 | -69.74% | 2 | 13 | 40.53% |
| XRT210423C00096500 | 2021-04-15 10:25AM EDT | 96.50 | 0.67 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 24.81% |
| XRT210423C00097000 | 2021-04-14 3:39PM EDT | 97.00 | 0.27 | 0.00 | 1.91 | 0.00 | - | 7 | 11 | 69.70% |
| XRT210423C00097500 | 2021-04-15 10:03AM EDT | 97.50 | 0.18 | 0.00 | 1.87 | 0.00 | - | 1 | 17 | 50.73% |
| XRT210423C00098500 | 2021-04-15 1:20PM EDT | 98.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 28.22% |
| XRT210423C00100000 | 2021-04-16 3:54PM EDT | 100.00 | 0.07 | 0.00 | 1.74 | -0.26 | -78.79% | 7 | 38 | 62.16% |
| XRT210423C00101000 | 2021-04-14 11:13AM EDT | 101.00 | 0.08 | 0.00 | 1.78 | 0.00 | - | 1 | 1 | 67.58% |
| XRT210423C00105000 | 2021-04-14 12:08PM EDT | 105.00 | 0.09 | 0.00 | 1.73 | 0.00 | - | 9 | 74 | 84.86% |
| XRT210423C00110000 | 2021-04-08 2:43PM EDT | 110.00 | 0.22 | 0.01 | 1.72 | 0.00 | - | 2 | 2 | 104.88% |
| XRT210423C00115000 | 2021-04-14 12:09PM EDT | 115.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 8 | 15 | 124.41% |
| XRT210423C00120000 | 2021-04-14 12:17PM EDT | 120.00 | 0.06 | 0.00 | 1.63 | 0.00 | - | 13 | 14 | 137.60% |
| XRT210423C00140000 | 2021-04-14 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 103.13% |
Putsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210423P00050000 | 2021-04-07 1:34PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 164.06% |
| XRT210423P00060000 | 2021-03-29 9:30AM EDT | 60.00 | 1.00 | 0.00 | 0.04 | 0.00 | - | - | 1 | 121.88% |
| XRT210423P00065000 | 2021-04-12 3:53PM EDT | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 28 | 101.56% |
| XRT210423P00070000 | 2021-04-15 10:39AM EDT | 70.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 40 | 72 | 84.38% |
| XRT210423P00075000 | 2021-04-16 3:47PM EDT | 75.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 81 | 220 | 67.19% |
| XRT210423P00076000 | 2021-04-06 9:39AM EDT | 76.00 | 0.07 | 0.00 | 1.51 | 0.00 | - | 1 | 1 | 118.65% |
| XRT210423P00078000 | 2021-04-15 2:51PM EDT | 78.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 10 | 10 | 112.99% |
| XRT210423P00079000 | 2021-04-16 10:37AM EDT | 79.00 | 0.08 | 0.00 | 1.79 | -0.01 | -11.11% | 5 | 10 | 106.84% |
| XRT210423P00080000 | 2021-04-16 10:41AM EDT | 80.00 | 0.09 | 0.00 | 0.09 | -0.01 | -10.00% | 6 | 46 | 51.95% |
| XRT210423P00080500 | 2021-04-16 11:54AM EDT | 80.50 | 0.09 | 0.00 | 1.80 | -0.35 | -79.55% | 17 | 3 | 98.05% |
| XRT210423P00081000 | 2021-04-15 2:36PM EDT | 81.00 | 0.13 | 0.00 | 1.81 | 0.00 | - | 4 | 21 | 95.26% |
| XRT210423P00081500 | 2021-04-07 12:21PM EDT | 81.50 | 0.44 | 0.00 | 1.84 | 0.00 | - | 2 | 2 | 92.77% |
| XRT210423P00082000 | 2021-04-16 10:56AM EDT | 82.00 | 0.14 | 0.00 | 0.43 | -0.13 | -48.15% | 3 | 30 | 59.57% |
| XRT210423P00083000 | 2021-04-16 10:54AM EDT | 83.00 | 0.14 | 0.00 | 0.15 | -0.01 | -6.67% | 45 | 29 | 50.68% |
| XRT210423P00083500 | 2021-04-16 4:00PM EDT | 83.50 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 26 | 4 | 48.54% |
| XRT210423P00084000 | 2021-04-16 10:17AM EDT | 84.00 | 0.17 | 0.00 | 1.85 | +0.04 | +30.77% | 15 | 23 | 77.88% |
| XRT210423P00084500 | 2021-04-05 3:35PM EDT | 84.50 | 0.56 | 0.01 | 1.87 | 0.00 | - | 2 | 25 | 75.29% |
| XRT210423P00085000 | 2021-04-16 3:46PM EDT | 85.00 | 0.18 | 0.00 | 0.29 | -0.02 | -10.00% | 8 | 66 | 49.32% |
| XRT210423P00085500 | 2021-04-13 11:19AM EDT | 85.50 | 0.28 | 0.02 | 1.92 | 0.00 | - | 1 | 0 | 70.02% |
| XRT210423P00086000 | 2021-04-16 2:13PM EDT | 86.00 | 0.21 | 0.06 | 0.26 | -0.02 | -8.70% | 2 | 9 | 43.07% |
| XRT210423P00086500 | 2021-04-15 10:25AM EDT | 86.50 | 0.40 | 0.01 | 1.86 | 0.00 | - | 2 | 9 | 62.79% |
| XRT210423P00087000 | 2021-04-15 3:08PM EDT | 87.00 | 0.22 | 0.09 | 0.51 | 0.00 | - | 20 | 39 | 47.17% |
| XRT210423P00087500 | 2021-04-12 9:35AM EDT | 87.50 | 0.34 | 0.09 | 0.53 | 0.00 | - | 2 | 8 | 45.02% |
| XRT210423P00088000 | 2021-04-15 3:21PM EDT | 88.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 1 | 70 | 42.73% |
| XRT210423P00088500 | 2021-04-14 3:01PM EDT | 88.50 | 0.32 | 0.01 | 0.53 | 0.00 | - | 3 | 5 | 39.21% |
| XRT210423P00089000 | 2021-04-16 3:48PM EDT | 89.00 | 0.28 | 0.10 | 0.62 | -0.37 | -56.92% | 6 | 16 | 38.72% |
| XRT210423P00090000 | 2021-04-16 3:48PM EDT | 90.00 | 0.36 | 0.02 | 2.49 | -0.22 | -37.93% | 102 | 55 | 73.34% |
| XRT210423P00091000 | 2021-04-16 3:10PM EDT | 91.00 | 0.55 | 0.02 | 2.88 | -0.22 | -28.57% | 1,018 | 9 | 72.63% |
| XRT210423P00091500 | 2021-04-16 10:58AM EDT | 91.50 | 0.74 | 0.04 | 3.05 | -0.04 | -5.13% | 3 | 4 | 71.48% |
| XRT210423P00092000 | 2021-04-16 3:55PM EDT | 92.00 | 0.85 | 0.17 | 1.25 | -0.45 | -34.62% | 21 | 5 | 31.20% |
| XRT210423P00092500 | 2021-04-16 11:43AM EDT | 92.50 | 1.13 | 0.22 | 1.20 | -0.22 | -16.30% | 122 | 17 | 25.73% |
| XRT210423P00093000 | 2021-04-15 10:16AM EDT | 93.00 | 1.87 | 0.61 | 3.85 | 0.00 | - | 1 | 7 | 72.51% |
| XRT210423P00093500 | 2021-04-14 1:33PM EDT | 93.50 | 1.70 | 0.30 | 4.15 | 0.00 | - | 6 | 6 | 73.07% |
| XRT210423P00094000 | 2021-04-16 2:23PM EDT | 94.00 | 1.95 | 0.36 | 4.40 | 0.00 | - | 5 | 11 | 72.46% |
| XRT210423P00095000 | 2021-04-16 3:53PM EDT | 95.00 | 2.65 | 0.50 | 5.00 | -6.85 | -72.11% | 20 | 10 | 72.58% |
| XRT210423P00096000 | 2021-04-12 2:06PM EDT | 96.00 | 4.30 | 1.61 | 6.00 | 0.00 | - | - | 6 | 80.01% |
| XRT210423P00096500 | 2021-03-15 10:49AM EDT | 96.50 | 6.10 | 3.65 | 3.95 | 0.00 | - | - | 2 | 24.46% |
| XRT210423P00097000 | 2021-03-15 11:13AM EDT | 97.00 | 6.50 | 4.10 | 4.35 | 0.00 | - | - | 1 | 22.07% |
| XRT210423P00098000 | 2021-04-12 12:14PM EDT | 98.00 | 6.20 | 3.15 | 7.80 | 0.00 | - | 6 | 8 | 89.48% |
| XRT210423P00100000 | 2021-03-24 2:43PM EDT | 100.00 | 15.20 | 6.30 | 10.00 | 0.00 | - | 4 | 3 | 62.70% |
| XRT210423P00105000 | 2021-03-22 9:52AM EDT | 105.00 | 12.80 | 10.00 | 14.75 | 0.00 | - | 1 | 1 | 51.37% |
| XRT210423P00110000 | 2021-03-15 12:01AM EDT | 110.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
