Deutsche Märkte öffnen in 4 Stunden 53 Minuten
Nikkei 225
38.476,73 -358,37 (-0,92%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.394,37 -1.051,15 (-1,77%) CMC Crypto 200
1.298,05 -67,07 (-4,91%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510C00070000 | 2024-05-07 9:30AM EDT | 70.00 | 4.52 | 1.85 | 6.55 | +2.13 | +89.12% | 1 | 2 | 159.08% |
| XRT240510C00070500 | 2024-04-24 10:33AM EDT | 70.50 | 2.84 | 1.35 | 6.05 | 0.00 | - | - | 2 | 151.27% |
| XRT240510C00071000 | 2024-05-02 11:35AM EDT | 71.00 | 1.65 | 0.85 | 5.40 | 0.00 | - | 13 | 13 | 137.31% |
| XRT240510C00071500 | 2024-05-01 3:48PM EDT | 71.50 | 1.24 | 0.92 | 4.90 | 0.00 | - | - | 28 | 129.39% |
| XRT240510C00072000 | 2024-05-06 10:16AM EDT | 72.00 | 2.57 | 0.20 | 4.95 | 0.00 | - | 1 | 60 | 142.82% |
| XRT240510C00072500 | 2024-05-06 12:55PM EDT | 72.50 | 1.81 | 0.05 | 3.65 | 0.00 | - | 2 | 78 | 103.37% |
| XRT240510C00073000 | 2024-05-06 11:29AM EDT | 73.00 | 1.38 | 0.03 | 3.75 | 0.00 | - | 7 | 151 | 117.87% |
| XRT240510C00073500 | 2024-05-07 9:59AM EDT | 73.50 | 1.56 | 0.03 | 3.30 | +0.82 | +110.81% | 1 | 14 | 110.84% |
| XRT240510C00074000 | 2024-05-07 11:23AM EDT | 74.00 | 1.14 | 0.22 | 0.75 | +0.37 | +48.05% | 3 | 134 | 24.90% |
| XRT240510C00074500 | 2024-05-07 10:30AM EDT | 74.50 | 0.83 | 0.04 | 0.51 | +0.30 | +56.60% | 4 | 88 | 24.81% |
| XRT240510C00075000 | 2024-05-07 3:32PM EDT | 75.00 | 0.28 | 0.10 | 0.33 | -0.05 | -15.15% | 7 | 119 | 24.76% |
| XRT240510C00075500 | 2024-05-07 3:32PM EDT | 75.50 | 0.16 | 0.00 | 0.32 | -0.06 | -27.27% | 4 | 7 | 30.37% |
| XRT240510C00076000 | 2024-05-07 12:50PM EDT | 76.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 103 | 25 | 32.42% |
| XRT240510C00076500 | 2024-04-26 12:11PM EDT | 76.50 | 0.26 | 0.00 | 0.86 | 0.00 | - | 1 | 2 | 65.82% |
| XRT240510C00077000 | 2024-05-06 10:25AM EDT | 77.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 31.93% |
| XRT240510C00077500 | 2024-05-07 12:30PM EDT | 77.50 | 0.03 | 0.00 | 0.86 | 0.00 | - | 10 | 102 | 57.03% |
| XRT240510C00078000 | 2024-05-06 10:37AM EDT | 78.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 240 | 445 | 65.72% |
| XRT240510C00078500 | 2024-05-06 10:27AM EDT | 78.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 50 | 192 | 70.61% |
| XRT240510C00079000 | 2024-05-06 10:19AM EDT | 79.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 100 | 186 | 58.40% |
| XRT240510C00079500 | 2024-05-06 10:18AM EDT | 79.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 60 | 162 | 50.00% |
| XRT240510C00080000 | 2024-05-06 10:16AM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 50 | 333 | 52.93% |
| XRT240510C00080500 | 2024-05-06 10:14AM EDT | 80.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 40 | 202 | 55.66% |
| XRT240510C00081000 | 2024-05-06 10:12AM EDT | 81.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 50 | 503 | 58.98% |
| XRT240510C00081500 | 2024-05-06 10:12AM EDT | 81.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 90 | 197 | 48.44% |
| XRT240510C00082000 | 2024-05-06 10:11AM EDT | 82.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 210 | 621 | 51.56% |
| XRT240510C00082500 | 2024-05-03 9:40AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 96.88% |
| XRT240510C00083000 | 2024-04-04 10:15AM EDT | 83.00 | 0.26 | 0.00 | 1.56 | 0.00 | - | 1 | 1 | 126.76% |
| XRT240510C00083500 | 2024-04-26 10:03AM EDT | 83.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 118.56% |
| XRT240510C00085000 | 2024-05-07 12:27PM EDT | 85.00 | 0.01 | 0.00 | 4.80 | -0.11 | -91.67% | 229 | 0 | 223.63% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240510P00066000 | 2024-05-02 9:47AM EDT | 66.00 | 0.55 | 0.00 | 0.02 | 0.00 | - | - | 21 | 54.69% |
| XRT240510P00067000 | 2024-05-03 11:49AM EDT | 67.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 41 | 52.34% |
| XRT240510P00068000 | 2024-05-03 9:40AM EDT | 68.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 48.83% |
| XRT240510P00069000 | 2024-05-01 11:00AM EDT | 69.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 5 | 26 | 174.80% |
| XRT240510P00069500 | 2024-05-03 3:50PM EDT | 69.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 4 | 108 | 167.19% |
| XRT240510P00070000 | 2024-05-06 12:55PM EDT | 70.00 | 0.34 | 0.00 | 4.80 | +0.33 | +3,300.00% | 1 | 14 | 159.47% |
| XRT240510P00070500 | 2024-05-06 12:59PM EDT | 70.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 151.66% |
| XRT240510P00071000 | 2024-05-06 3:55PM EDT | 71.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 143.75% |
| XRT240510P00071500 | 2024-05-03 3:04PM EDT | 71.50 | 0.19 | 0.00 | 4.80 | 0.00 | - | 3 | 156 | 135.74% |
| XRT240510P00072000 | 2024-05-07 12:06PM EDT | 72.00 | 0.03 | 0.00 | 1.18 | -0.07 | -70.00% | 11 | 100 | 53.56% |
| XRT240510P00072500 | 2024-05-07 11:25AM EDT | 72.50 | 0.04 | 0.00 | 0.96 | -0.15 | -78.95% | 2 | 73 | 62.60% |
| XRT240510P00073000 | 2024-05-07 11:24AM EDT | 73.00 | 0.07 | 0.00 | 0.30 | -0.16 | -69.57% | 1 | 148 | 27.83% |
| XRT240510P00073500 | 2024-05-07 2:18PM EDT | 73.50 | 0.19 | 0.09 | 0.60 | -0.17 | -47.22% | 10 | 65 | 33.40% |
| XRT240510P00074000 | 2024-05-07 3:41PM EDT | 74.00 | 0.35 | 0.00 | 4.80 | -0.20 | -36.36% | 21 | 129 | 92.58% |
| XRT240510P00074500 | 2024-05-07 4:00PM EDT | 74.50 | 0.70 | 0.50 | 1.17 | -0.10 | -12.50% | 29 | 157 | 36.87% |
| XRT240510P00075000 | 2024-05-07 3:57PM EDT | 75.00 | 0.99 | 0.86 | 1.57 | -0.17 | -14.66% | 247 | 66 | 40.72% |
| XRT240510P00075500 | 2024-04-10 9:30AM EDT | 75.50 | 3.25 | 0.04 | 4.95 | 0.00 | - | 1 | 15 | 64.45% |
| XRT240510P00076000 | 2024-05-07 11:26AM EDT | 76.00 | 1.34 | 0.12 | 3.90 | -1.92 | -58.90% | 40 | 1 | 106.35% |
| XRT240510P00076500 | 2024-04-26 3:52PM EDT | 76.50 | 3.70 | 0.27 | 5.00 | 0.00 | - | 1 | 1 | 136.43% |
| XRT240510P00077500 | 2024-04-18 2:01PM EDT | 77.50 | 6.76 | 0.85 | 5.65 | 0.00 | - | 1 | 0 | 136.67% |
| XRT240510P00078000 | 2024-04-17 1:46PM EDT | 78.00 | 3.25 | 1.64 | 5.70 | -3.74 | -53.51% | 1 | 8 | 125.29% |
| XRT240510P00078500 | 2024-04-16 2:26PM EDT | 78.50 | 7.75 | 1.90 | 6.75 | 0.00 | - | 40 | 0 | 153.42% |
| XRT240510P00079000 | 2024-04-09 9:54AM EDT | 79.00 | 4.61 | 2.30 | 7.25 | 0.00 | - | 1 | 0 | 159.57% |
