Deutsche Märkte öffnen in 3 Stunden
Nikkei 225
29.489,38+81,21(+0,28%)Dow Jones 30
31.391,52-143,99(-0,46%)BTC-EUR
40.713,39-140,94(-0,34%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,88-1,43 (-1,72%)
Börsenschluss: 4:00PM EST
Calls
5. März 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.11 | 0.00 | - | 7 | 7 |
| 36.60 | 0.00 | - | 1 | 1 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 50.00 | 0.39 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 60.00 | 0.03 | +0.02 | +200.00% | 6 | 204 |
| - | - | - | - | - | 65.50 | 0.04 | +0.02 | +100.00% | 14 | 14 |
| - | - | - | - | - | 66.00 | 0.27 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 66.50 | 0.03 | -0.56 | -94.92% | 1 | 6 |
| 12.80 | 0.00 | - | 2 | 6 | 67.00 | 0.23 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 67.50 | 2.75 | 0.00 | - | 1 | 2 |
| 11.30 | 0.00 | - | 2 | 0 | 68.00 | 0.05 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 68.50 | 0.32 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 69.00 | 1.50 | 0.00 | - | 11 | 12 |
| 12.30 | 0.00 | - | 1 | 1 | 69.50 | 0.15 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 70.00 | 0.05 | -0.02 | -28.57% | 19 | 310 |
| 8.20 | 0.00 | - | 1 | 0 | 70.50 | 1.40 | 0.00 | - | 10 | 13 |
| 7.55 | 0.00 | - | 5 | 6 | 71.00 | 0.05 | -0.05 | -50.00% | 1 | 7 |
| 11.08 | 0.00 | - | 5 | 0 | 72.00 | 1.46 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 72.50 | 0.08 | 0.00 | - | 1 | 20 |
| 9.08 | 0.00 | - | 6 | 7 | 73.00 | 0.30 | 0.00 | - | 111 | 130 |
| 3.01 | 0.00 | - | 1 | 1 | 73.50 | 0.01 | 0.00 | - | 1 | 11 |
| 7.28 | 0.00 | - | 3 | 4 | 74.00 | 0.36 | 0.00 | - | 5 | 108 |
| 6.45 | 0.00 | - | 3 | 6 | 74.50 | 0.06 | 0.00 | - | 1 | 112 |
| 2.22 | 0.00 | - | 10 | 81 | 75.00 | 0.10 | -0.04 | -28.57% | 2 | 556 |
| 5.90 | 0.00 | - | 1 | 5 | 75.50 | 0.20 | 0.00 | - | 16 | 143 |
| 6.78 | 0.00 | - | 4 | 22 | 76.00 | 0.27 | +0.13 | +92.86% | 2 | 180 |
| 6.30 | 0.00 | - | 1 | 12 | 76.50 | 0.17 | +0.04 | +30.77% | 1 | 334 |
| 5.17 | -1.18 | -18.58% | 4 | 24 | 77.00 | 0.17 | +0.01 | +6.25% | 6 | 223 |
| 2.82 | 0.00 | - | 13 | 40 | 77.50 | 0.22 | 0.00 | - | 11 | 194 |
| 3.40 | 0.00 | - | 3 | 45 | 78.00 | 0.26 | 0.00 | - | 1 | 97 |
| 5.15 | 0.00 | - | 1 | 43 | 78.50 | 0.28 | -0.04 | -12.50% | 18 | 317 |
| 3.20 | 0.00 | - | 1 | 79 | 79.00 | 0.40 | -0.02 | -4.76% | 68 | 128 |
| 4.05 | 0.00 | - | 29 | 49 | 79.50 | 0.50 | -0.01 | -1.96% | 14 | 149 |
| 4.10 | -0.25 | -5.75% | 13 | 166 | 80.00 | 0.72 | -0.15 | -17.24% | 56 | 613 |
| 2.39 | -0.74 | -23.64% | 5 | 87 | 81.00 | 1.06 | +0.03 | +2.91% | 145 | 246 |
| 2.63 | +0.11 | +4.37% | 5 | 54 | 82.00 | 1.40 | -0.10 | -6.67% | 108 | 21 |
| 1.68 | -0.55 | -24.66% | 3 | 65 | 82.50 | 1.59 | 0.00 | - | 143 | 76 |
| 1.20 | -0.97 | -44.70% | 3 | 55 | 83.00 | 1.77 | -0.28 | -13.66% | 16 | 23 |
| 0.97 | -0.87 | -47.28% | 37 | 585 | 83.50 | 2.30 | -2.70 | -54.00% | 11 | 37 |
| 0.87 | -0.78 | -47.27% | 53 | 247 | 84.00 | 2.31 | -0.29 | -11.15% | 15 | 11 |
| 0.64 | -0.95 | -59.75% | 200 | 259 | 85.00 | 3.15 | -1.30 | -29.21% | 47 | 57 |
| 0.52 | -0.62 | -54.39% | 4 | 111 | 86.00 | 9.65 | 0.00 | - | - | 1 |
| 1.10 | 0.00 | - | 4 | 137 | 86.50 | 7.50 | 0.00 | - | 20 | 2 |
| 0.48 | -0.51 | -51.52% | 90 | 231 | 87.00 | 5.95 | 0.00 | - | 3 | 3 |
| 0.39 | -0.46 | -54.12% | 4 | 108 | 87.50 | - | - | - | - | - |
| 0.34 | -0.46 | -57.50% | 17 | 227 | 88.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 88.50 | 10.00 | 0.00 | - | 2 | 2 |
| 0.50 | -0.18 | -26.47% | 77 | 119 | 89.00 | 14.00 | 0.00 | - | 3 | 3 |
| 0.25 | -0.32 | -56.14% | 105 | 648 | 90.00 | 7.50 | -3.85 | -33.92% | 16 | 77 |
| 0.67 | +0.27 | +67.50% | 1 | 58 | 91.00 | - | - | - | - | - |
| 16.07 | 0.00 | - | - | 60 | 91.50 | - | - | - | - | - |
| 0.21 | -0.86 | -80.37% | 1 | 3 | 92.00 | - | - | - | - | - |
| 15.67 | 0.00 | - | - | 62 | 92.50 | - | - | - | - | - |
| 14.55 | 0.00 | - | - | 41 | 93.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 1 | 93.50 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 45 | 94.00 | - | - | - | - | - |
| 0.28 | +0.04 | +16.67% | 1 | 339 | 95.00 | 18.13 | 0.00 | - | 1 | 1 |
| 0.67 | 0.00 | - | 6 | 7 | 96.00 | - | - | - | - | - |
| 7.48 | 0.00 | - | 20 | 20 | 98.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 0 | 99.00 | - | - | - | - | - |
| 0.09 | -0.05 | -35.71% | 118 | 130 | 100.00 | 20.90 | 0.00 | - | 6 | 10 |
| 0.13 | 0.00 | - | 2 | 9 | 105.00 | 25.20 | 0.00 | - | 1 | 0 |
| 0.02 | -0.24 | -92.31% | 30 | 39 | 110.00 | 33.20 | 0.00 | - | 1 | 0 |
| 0.02 | -0.08 | -80.00% | 6 | 103 | 115.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 3 | 65 | 120.00 | 42.38 | 0.00 | - | 10 | 12 |
| 0.03 | 0.00 | - | 15 | 16 | 125.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 33 | 671 | 130.00 | - | - | - | - | - |
© 2021 Verizon Media. Alle Rechte vorbehalten.
