Deutsche Märkte geschlossen

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
In the money
Anzeigen:ListeStellage
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210423C000650002021-04-07 9:54AM EDT65.0024.9526.5030.000.00-720169.14%
XRT210423C000700002021-04-15 3:06PM EDT70.0022.5521.6025.000.00-57143.16%
XRT210423C000750002021-03-15 12:01AM EDT75.0019.000.000.000.00--00.00%
XRT210423C000795002021-03-08 12:13PM EDT79.508.258.0012.700.00-100.00%
XRT210423C000800002021-03-09 1:36PM EDT80.0014.3510.0014.500.00-100129.05%
XRT210423C000820002021-04-12 1:49PM EDT82.0010.458.4013.000.00-22128.91%
XRT210423C000830002021-04-12 1:49PM EDT83.009.408.3011.300.00-11102.93%
XRT210423C000835002021-04-05 3:51PM EDT83.507.357.3511.500.00--1150.78%
XRT210423C000840002021-04-14 9:52AM EDT84.008.977.0510.050.00-505189.31%
XRT210423C000845002021-04-09 3:08PM EDT84.507.405.559.650.00-1188.77%
XRT210423C000850002021-04-16 3:40PM EDT85.008.026.359.35+1.22+17.94%15890.72%
XRT210423C000860002021-04-09 12:59PM EDT86.006.055.808.050.00-132376.17%
XRT210423C000865002021-04-15 2:36PM EDT86.506.044.858.500.00-3395.85%
XRT210423C000870002021-04-15 3:51PM EDT87.005.404.358.00-0.40-6.90%11192.09%
XRT210423C000875002021-04-12 11:33AM EDT87.504.902.806.600.00-41167.29%
XRT210423C000880002021-04-16 1:19PM EDT88.004.862.577.30+0.11+2.32%15291.06%
XRT210423C000885002021-04-15 10:44AM EDT88.504.252.006.450.00-1279.44%
XRT210423C000890002021-04-16 12:27PM EDT89.003.901.826.20+0.30+8.33%71380.91%
XRT210423C000900002021-04-15 3:33PM EDT90.002.850.555.250.00-1110273.73%
XRT210423C000910002021-04-16 2:04PM EDT91.002.250.434.65+0.19+9.22%312273.24%
XRT210423C000915002021-04-16 9:38AM EDT91.501.690.354.80-0.51-23.18%41681.59%
XRT210423C000920002021-04-16 2:39PM EDT92.001.450.281.72-0.17-10.49%163225.81%
XRT210423C000925002021-04-15 12:56PM EDT92.501.000.153.650.00-83468.99%
XRT210423C000930002021-04-16 3:47PM EDT93.001.100.182.30+0.26+30.95%373047.31%
XRT210423C000935002021-04-16 3:47PM EDT93.500.860.122.08+0.06+7.50%14147.46%
XRT210423C000940002021-04-16 3:10PM EDT94.000.680.113.35+0.14+25.93%41476.56%
XRT210423C000950002021-04-16 3:55PM EDT95.000.450.001.20+0.03+7.14%15137141.33%
XRT210423C000960002021-04-16 3:01PM EDT96.000.230.000.87-0.53-69.74%21340.53%
XRT210423C000965002021-04-15 10:25AM EDT96.500.670.000.200.00-11624.81%
XRT210423C000970002021-04-14 3:39PM EDT97.000.270.001.910.00-71169.70%
XRT210423C000975002021-04-15 10:03AM EDT97.500.180.001.870.00-11750.73%
XRT210423C000985002021-04-15 1:20PM EDT98.500.100.000.100.00-1228.22%
XRT210423C001000002021-04-16 3:54PM EDT100.000.070.001.74-0.26-78.79%73862.16%
XRT210423C001010002021-04-14 11:13AM EDT101.000.080.001.780.00-1167.58%
XRT210423C001050002021-04-14 12:08PM EDT105.000.090.001.730.00-97484.86%
XRT210423C001100002021-04-08 2:43PM EDT110.000.220.011.720.00-22104.88%
XRT210423C001150002021-04-14 12:09PM EDT115.000.060.001.800.00-815124.41%
XRT210423C001200002021-04-14 12:17PM EDT120.000.060.001.630.00-1314137.60%
XRT210423C001400002021-04-14 9:30AM EDT140.000.050.000.020.00-1119103.13%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210423P000500002021-04-07 1:34PM EDT50.000.020.000.030.00--10164.06%
XRT210423P000600002021-03-29 9:30AM EDT60.001.000.000.040.00--1121.88%
XRT210423P000650002021-04-12 3:53PM EDT65.000.030.000.040.00-828101.56%
XRT210423P000700002021-04-15 10:39AM EDT70.000.040.010.040.00-407284.38%
XRT210423P000750002021-04-16 3:47PM EDT75.000.040.010.05-0.01-20.00%8122067.19%
XRT210423P000760002021-04-06 9:39AM EDT76.000.070.001.510.00-11118.65%
XRT210423P000780002021-04-15 2:51PM EDT78.000.100.001.800.00-1010112.99%
XRT210423P000790002021-04-16 10:37AM EDT79.000.080.001.79-0.01-11.11%510106.84%
XRT210423P000800002021-04-16 10:41AM EDT80.000.090.000.09-0.01-10.00%64651.95%
XRT210423P000805002021-04-16 11:54AM EDT80.500.090.001.80-0.35-79.55%17398.05%
XRT210423P000810002021-04-15 2:36PM EDT81.000.130.001.810.00-42195.26%
XRT210423P000815002021-04-07 12:21PM EDT81.500.440.001.840.00-2292.77%
XRT210423P000820002021-04-16 10:56AM EDT82.000.140.000.43-0.13-48.15%33059.57%
XRT210423P000830002021-04-16 10:54AM EDT83.000.140.000.15-0.01-6.67%452950.68%
XRT210423P000835002021-04-16 4:00PM EDT83.500.100.000.15-0.40-80.00%26448.54%
XRT210423P000840002021-04-16 10:17AM EDT84.000.170.001.85+0.04+30.77%152377.88%
XRT210423P000845002021-04-05 3:35PM EDT84.500.560.011.870.00-22575.29%
XRT210423P000850002021-04-16 3:46PM EDT85.000.180.000.29-0.02-10.00%86649.32%
XRT210423P000855002021-04-13 11:19AM EDT85.500.280.021.920.00-1070.02%
XRT210423P000860002021-04-16 2:13PM EDT86.000.210.060.26-0.02-8.70%2943.07%
XRT210423P000865002021-04-15 10:25AM EDT86.500.400.011.860.00-2962.79%
XRT210423P000870002021-04-15 3:08PM EDT87.000.220.090.510.00-203947.17%
XRT210423P000875002021-04-12 9:35AM EDT87.500.340.090.530.00-2845.02%
XRT210423P000880002021-04-15 3:21PM EDT88.000.320.100.550.00-17042.73%
XRT210423P000885002021-04-14 3:01PM EDT88.500.320.010.530.00-3539.21%
XRT210423P000890002021-04-16 3:48PM EDT89.000.280.100.62-0.37-56.92%61638.72%
XRT210423P000900002021-04-16 3:48PM EDT90.000.360.022.49-0.22-37.93%1025573.34%
XRT210423P000910002021-04-16 3:10PM EDT91.000.550.022.88-0.22-28.57%1,018972.63%
XRT210423P000915002021-04-16 10:58AM EDT91.500.740.043.05-0.04-5.13%3471.48%
XRT210423P000920002021-04-16 3:55PM EDT92.000.850.171.25-0.45-34.62%21531.20%
XRT210423P000925002021-04-16 11:43AM EDT92.501.130.221.20-0.22-16.30%1221725.73%
XRT210423P000930002021-04-15 10:16AM EDT93.001.870.613.850.00-1772.51%
XRT210423P000935002021-04-14 1:33PM EDT93.501.700.304.150.00-6673.07%
XRT210423P000940002021-04-16 2:23PM EDT94.001.950.364.400.00-51172.46%
XRT210423P000950002021-04-16 3:53PM EDT95.002.650.505.00-6.85-72.11%201072.58%
XRT210423P000960002021-04-12 2:06PM EDT96.004.301.616.000.00--680.01%
XRT210423P000965002021-03-15 10:49AM EDT96.506.103.653.950.00--224.46%
XRT210423P000970002021-03-15 11:13AM EDT97.006.504.104.350.00--122.07%
XRT210423P000980002021-04-12 12:14PM EDT98.006.203.157.800.00-6889.48%
XRT210423P001000002021-03-24 2:43PM EDT100.0015.206.3010.000.00-4362.70%
XRT210423P001050002021-03-22 9:52AM EDT105.0012.8010.0014.750.00-1151.37%
XRT210423P001100002021-03-15 12:01AM EDT110.0018.500.000.000.00--00.00%