Deutsche Märkte öffnen in 4 Stunden 52 Minuten

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
60,94+0,53 (+0,88%)
Börsenschluss: 04:00PM EDT
61,20 +0,26 (+0,43%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230331C000450002023-03-17 11:20AM EDT45.0015.5913.5018.450.00-10151.56%
XRT230331C000480002023-03-23 1:00PM EDT48.0012.3110.5015.450.00--12123.44%
XRT230331C000500002023-03-23 3:15PM EDT50.009.668.4513.350.00-11324.22%
XRT230331C000510002023-03-24 1:00PM EDT51.009.057.5012.450.00-1195.31%
XRT230331C000520002023-03-27 10:40AM EDT52.008.116.4511.350.00-11286.33%
XRT230331C000540002023-03-16 11:51AM EDT54.008.054.459.250.00--4243.16%
XRT230331C000550002023-03-22 10:29AM EDT55.007.603.508.250.00--1224.51%
XRT230331C000580002023-03-27 1:54PM EDT58.002.720.705.500.00-317179.39%
XRT230331C000590002023-03-27 1:54PM EDT59.001.900.205.000.00-4965.72%
XRT230331C000600002023-03-28 10:00AM EDT60.001.560.004.55+0.25+19.08%42680.76%
XRT230331C000605002023-03-28 10:49AM EDT60.501.280.004.80+0.55+75.34%12,00398.97%
XRT230331C000610002023-03-28 3:52PM EDT61.000.840.004.80+0.20+31.25%18089110.25%
XRT230331C000615002023-03-28 3:52PM EDT61.500.610.004.80+0.07+12.96%33941120.70%
XRT230331C000620002023-03-28 1:42PM EDT62.000.350.000.43-0.01-2.78%13011138.57%
XRT230331C000625002023-03-28 10:34AM EDT62.500.320.000.29+0.06+23.08%1025338.18%
XRT230331C000630002023-03-28 2:25PM EDT63.000.170.000.30+0.01+6.25%776445.31%
XRT230331C000635002023-03-28 2:29PM EDT63.500.100.004.800.00-239157.13%
XRT230331C000640002023-03-27 1:00PM EDT64.000.070.004.05+0.01+16.67%137147.66%
XRT230331C000645002023-03-27 10:30AM EDT64.500.050.000.150.00-1950.59%
XRT230331C000650002023-03-28 3:03PM EDT65.000.030.024.10-0.07-70.00%1,5572,132164.65%
XRT230331C000655002023-03-27 11:56AM EDT65.500.020.001.220.00-202694.92%
XRT230331C000660002023-03-28 1:26PM EDT66.000.050.001.26+0.02+66.67%145101.95%
XRT230331C000665002023-03-27 1:46PM EDT66.500.010.000.750.00-112589.84%
XRT230331C000670002023-03-21 11:12AM EDT67.000.120.000.910.00-5153100.98%
XRT230331C000675002023-03-22 9:42AM EDT67.500.130.004.050.00-113197.46%
XRT230331C000680002023-03-16 12:29PM EDT68.000.140.000.270.00-52080.27%
XRT230331C000685002023-03-22 12:22PM EDT68.500.100.000.260.00-112283.59%
XRT230331C000690002023-02-13 11:33AM EDT69.003.370.010.180.00--582.03%
XRT230331C000695002023-03-17 11:12AM EDT69.500.090.004.800.00-11241.80%
XRT230331C000700002023-03-27 10:46AM EDT70.000.010.001.060.00-417136.33%
XRT230331C000705002023-03-27 10:47AM EDT70.500.010.000.850.00-210132.03%
XRT230331C000710002023-03-27 10:48AM EDT71.000.010.000.980.00-46142.19%
XRT230331C000715002023-03-27 10:49AM EDT71.500.010.000.010.00-2365.63%
XRT230331C000720002023-03-27 10:48AM EDT72.000.010.000.010.00-22368.75%
XRT230331C000725002023-03-15 12:05PM EDT72.500.050.000.010.00-1971.88%
XRT230331C000730002023-03-06 3:28PM EDT73.000.150.000.010.00-1175.00%
XRT230331C000735002023-02-16 11:11AM EDT73.502.030.000.470.00--6136.52%
XRT230331C000740002023-03-21 3:33PM EDT74.000.050.000.010.00-13578.13%
XRT230331C000750002023-03-14 11:37AM EDT75.000.040.000.010.00-21184.38%
XRT230331C000755002023-02-17 12:29PM EDT75.501.050.000.140.00-22120.31%
XRT230331C000760002023-02-16 12:49PM EDT76.001.290.000.460.00--1153.91%
XRT230331C000765002023-02-15 10:42AM EDT76.500.650.000.100.00--1120.31%
XRT230331C000770002023-02-23 12:40PM EDT77.000.240.004.050.00-511301.37%
XRT230331C000780002023-03-06 12:11PM EDT78.000.040.000.010.00-1796.88%
XRT230331C000790002023-03-03 3:52PM EDT79.000.060.000.010.00-21103.13%
XRT230331C000800002023-03-22 3:52PM EDT80.000.090.000.010.00-17106.25%
XRT230331C000850002023-03-22 3:52PM EDT85.000.070.000.010.00-11128.13%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT230331P000500002023-03-28 9:30AM EDT50.000.010.000.01-0.11-91.67%2181.25%
XRT230331P000510002023-03-22 10:47AM EDT51.000.030.004.800.00--1304.59%
XRT230331P000540002023-03-27 1:47PM EDT54.000.030.000.870.00-18121.48%
XRT230331P000550002023-03-27 3:45PM EDT55.000.060.000.440.00-2,5081488.28%
XRT230331P000560002023-03-28 1:26PM EDT56.000.060.000.12-0.06-50.00%1656.25%
XRT230331P000570002023-03-27 1:47PM EDT57.000.130.000.610.00-2,0122,02771.88%
XRT230331P000580002023-03-28 2:36PM EDT58.000.120.020.12-0.09-42.86%1,12140943.75%
XRT230331P000590002023-03-28 2:38PM EDT59.000.210.004.80-0.15-41.67%2,0622,452151.27%
XRT230331P000600002023-03-28 3:29PM EDT60.000.410.000.69-0.26-38.81%1,0601,35450.10%
XRT230331P000605002023-03-27 2:36PM EDT60.500.840.000.650.00-1510238.77%
XRT230331P000610002023-03-28 3:59PM EDT61.000.800.001.50-0.28-25.93%37810966.70%
XRT230331P000615002023-03-28 3:55PM EDT61.501.090.002.00-0.26-19.26%9096577.05%
XRT230331P000620002023-03-28 3:11PM EDT62.001.370.104.90-0.86-38.57%146886.52%
XRT230331P000625002023-03-23 10:55AM EDT62.501.900.154.950.00--774.12%
XRT230331P000630002023-03-28 3:29PM EDT63.002.200.205.00-0.56-20.29%213058.98%
XRT230331P000635002023-03-21 10:50AM EDT63.502.130.455.000.00-154158.98%
XRT230331P000640002023-03-28 12:06PM EDT64.002.930.655.45-1.57-34.89%1319164.94%
XRT230331P000645002023-03-16 12:35PM EDT64.503.551.205.700.00-625160.94%
XRT230331P000650002023-03-23 3:37PM EDT65.005.241.104.950.00-2129105.08%
XRT230331P000655002023-03-22 3:14PM EDT65.504.222.206.850.00-137183.11%
XRT230331P000660002023-03-28 9:30AM EDT66.005.502.607.35-0.10-1.79%1119190.33%
XRT230331P000665002023-03-16 1:58PM EDT66.505.003.107.600.00-1151184.96%
XRT230331P000670002023-03-13 10:02AM EDT67.005.753.508.250.00-599199.22%
XRT230331P000675002023-03-17 3:09PM EDT67.507.324.008.800.00-3123208.30%
XRT230331P000680002023-03-21 10:06AM EDT68.005.904.609.400.00-1129219.92%
XRT230331P000685002023-03-22 3:33PM EDT68.506.935.0010.000.00-1068231.35%
XRT230331P000690002023-03-14 10:27AM EDT69.006.985.5010.500.00-122237.60%
XRT230331P000695002023-03-17 3:31PM EDT69.509.066.0010.950.00-27241.31%
XRT230331P000700002023-03-20 10:05AM EDT70.008.636.5011.450.00-186247.36%
XRT230331P000705002023-02-22 10:37AM EDT70.504.2410.6510.850.00-15186.52%
XRT230331P000710002023-03-17 10:58AM EDT71.0010.557.5512.500.00-895261.72%
XRT230331P000715002023-03-15 10:57AM EDT71.5011.258.0013.000.00-158267.48%
XRT230331P000720002023-02-21 12:18PM EDT72.004.8511.6511.950.00-13171.19%
XRT230331P000730002023-03-24 3:39PM EDT73.0012.659.5014.450.00-60281.45%
XRT230331P000750002023-02-24 12:18PM EDT75.008.9112.5017.250.00-31203.71%
XRT230331P000755002023-03-01 10:58AM EDT75.509.8512.0517.000.00-22310.35%
XRT230331P000770002023-02-16 11:28AM EDT77.006.3014.2018.800.00--1186.52%
XRT230331P000800002023-03-15 10:05AM EDT80.0019.7016.5021.500.00--1353.13%
XRT230331P000810002023-03-15 10:05AM EDT81.0020.7017.5022.450.00--2359.18%