Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.496,28 +939,00 (+1,60%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240503C00068000 | 2024-04-22 12:10PM EDT | 68.00 | 3.46 | 3.00 | 7.85 | 0.00 | - | 10 | 11 | 132.96% |
| XRT240503C00070000 | 2024-04-25 3:29PM EDT | 70.00 | 2.56 | 1.62 | 6.05 | 0.00 | - | 3 | 12 | 116.06% |
| XRT240503C00070500 | 2024-04-26 2:15PM EDT | 70.50 | 2.97 | 1.31 | 5.95 | +0.12 | +4.21% | 4 | 0 | 53.91% |
| XRT240503C00071000 | 2024-04-26 10:30AM EDT | 71.00 | 2.62 | 0.48 | 5.10 | +1.38 | +111.29% | 1 | 1 | 105.57% |
| XRT240503C00073000 | 2024-04-26 3:54PM EDT | 73.00 | 1.11 | 0.97 | 1.21 | +0.49 | +79.03% | 72 | 68 | 29.30% |
| XRT240503C00073500 | 2024-04-26 3:52PM EDT | 73.50 | 0.80 | 0.71 | 0.93 | +0.38 | +90.48% | 174 | 2 | 28.37% |
| XRT240503C00074000 | 2024-04-26 3:48PM EDT | 74.00 | 0.57 | 0.45 | 0.71 | +0.34 | +147.83% | 2,560 | 17 | 28.03% |
| XRT240503C00074500 | 2024-04-26 3:25PM EDT | 74.50 | 0.44 | 0.00 | 0.69 | +0.09 | +25.71% | 88 | 50 | 32.42% |
| XRT240503C00075000 | 2024-04-26 3:26PM EDT | 75.00 | 0.29 | 0.08 | 4.90 | +0.16 | +123.08% | 102 | 207 | 87.21% |
| XRT240503C00075500 | 2024-04-26 3:26PM EDT | 75.50 | 0.19 | 0.00 | 5.00 | -0.10 | -34.48% | 104 | 23 | 92.68% |
| XRT240503C00076000 | 2024-04-26 3:27PM EDT | 76.00 | 0.14 | 0.05 | 4.95 | +0.06 | +75.00% | 2,573 | 5 | 97.71% |
| XRT240503C00076500 | 2024-04-23 10:06AM EDT | 76.50 | 0.14 | 0.00 | 0.13 | 0.00 | - | 76 | 77 | 27.15% |
| XRT240503C00077000 | 2024-04-26 1:59PM EDT | 77.00 | 0.08 | 0.00 | 4.80 | +0.05 | +166.67% | 2 | 71 | 104.49% |
| XRT240503C00077500 | 2024-04-25 1:52PM EDT | 77.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 150 | 111 | 38.48% |
| XRT240503C00078000 | 2024-04-26 10:09AM EDT | 78.00 | 0.08 | 0.00 | 0.17 | +0.06 | +300.00% | 1 | 86 | 38.09% |
| XRT240503C00078500 | 2024-04-24 9:46AM EDT | 78.50 | 0.02 | 0.00 | 4.85 | 0.00 | - | 100 | 72 | 118.46% |
| XRT240503C00079000 | 2024-04-24 9:43AM EDT | 79.00 | 0.04 | 0.00 | 4.85 | 0.00 | - | 100 | 100 | 122.66% |
| XRT240503C00079500 | 2024-04-24 9:48AM EDT | 79.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 280 | 132 | 50.00% |
| XRT240503C00080000 | 2024-04-24 9:41AM EDT | 80.00 | 0.11 | 0.00 | 0.29 | +0.07 | +175.00% | 1 | 239 | 56.15% |
| XRT240503C00080500 | 2024-04-16 10:24AM EDT | 80.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 60 | 102 | 51.37% |
| XRT240503C00081000 | 2024-04-22 10:52AM EDT | 81.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 90 | 58.01% |
| XRT240503C00081500 | 2024-04-11 12:59PM EDT | 81.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 180 | 82 | 50.78% |
| XRT240503C00082000 | 2024-04-26 3:14PM EDT | 82.00 | 0.01 | 0.00 | 0.87 | -0.04 | -80.00% | 2 | 108 | 74.90% |
| XRT240503C00082500 | 2024-04-11 1:00PM EDT | 82.50 | 0.04 | 0.00 | 4.85 | 0.00 | - | 110 | 81 | 149.80% |
| XRT240503C00083000 | 2024-04-12 1:50PM EDT | 83.00 | 0.02 | 0.00 | 0.19 | -0.06 | -75.00% | 1 | 81 | 56.45% |
| XRT240503C00084000 | 2024-04-11 12:28PM EDT | 84.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 181 | 60.74% |
| XRT240503C00085000 | 2024-04-15 3:31PM EDT | 85.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 166.41% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT240503P00060000 | 2024-04-03 2:31PM EDT | 60.00 | 0.08 | 0.00 | 4.85 | 0.00 | - | 1 | 1 | 212.11% |
| XRT240503P00065000 | 2024-04-25 9:49AM EDT | 65.00 | 0.41 | 0.00 | 4.85 | 0.00 | - | 1 | 4 | 158.94% |
| XRT240503P00068000 | 2024-04-25 2:06PM EDT | 68.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 63 | 38.28% |
| XRT240503P00069000 | 2024-04-26 11:55AM EDT | 69.00 | 0.06 | 0.00 | 4.85 | -0.19 | -76.00% | 5 | 51 | 115.67% |
| XRT240503P00070000 | 2024-04-25 3:13PM EDT | 70.00 | 0.28 | 0.00 | 4.90 | 0.00 | - | 15 | 1,027 | 105.13% |
| XRT240503P00070500 | 2024-04-25 12:35PM EDT | 70.50 | 0.50 | 0.00 | 5.00 | 0.00 | - | 82 | 85 | 100.78% |
| XRT240503P00071000 | 2024-04-26 12:17PM EDT | 71.00 | 0.19 | 0.05 | 5.00 | -0.54 | -73.97% | 2,505 | 182 | 95.61% |
| XRT240503P00071500 | 2024-04-26 2:55PM EDT | 71.50 | 0.29 | 0.00 | 4.85 | -0.43 | -59.72% | 111 | 205 | 86.82% |
| XRT240503P00072000 | 2024-04-26 10:09AM EDT | 72.00 | 0.44 | 0.00 | 4.85 | -0.62 | -58.49% | 2 | 164 | 80.71% |
| XRT240503P00072500 | 2024-04-26 3:43PM EDT | 72.50 | 0.55 | 0.40 | 0.68 | -0.99 | -64.29% | 225 | 108 | 26.81% |
| XRT240503P00073000 | 2024-04-26 3:59PM EDT | 73.00 | 0.69 | 0.04 | 1.13 | -0.89 | -56.33% | 369 | 59 | 33.11% |
| XRT240503P00073500 | 2024-04-26 3:10PM EDT | 73.50 | 0.93 | 0.83 | 1.06 | -0.50 | -34.97% | 109 | 18 | 24.32% |
| XRT240503P00074000 | 2024-04-26 12:48PM EDT | 74.00 | 1.25 | 1.08 | 1.33 | -1.96 | -61.06% | 176 | 7 | 23.54% |
| XRT240503P00074500 | 2024-04-19 1:51PM EDT | 74.50 | 3.64 | 0.19 | 5.10 | 0.00 | - | 2 | 19 | 51.32% |
| XRT240503P00075000 | 2024-04-23 9:58AM EDT | 75.00 | 2.54 | 0.34 | 4.80 | 0.00 | - | 1 | 12 | 101.51% |
| XRT240503P00075500 | 2024-04-23 9:45AM EDT | 75.50 | 3.35 | 0.79 | 5.20 | 0.00 | - | 1 | 5 | 104.10% |
| XRT240503P00076000 | 2024-04-18 2:38PM EDT | 76.00 | 5.37 | 1.18 | 5.80 | 0.00 | - | 1 | 5 | 111.91% |
| XRT240503P00076500 | 2024-04-10 9:30AM EDT | 76.50 | 3.20 | 1.55 | 6.00 | 0.00 | - | 1 | 5 | 108.64% |
| XRT240503P00077000 | 2024-04-25 9:44AM EDT | 77.00 | 5.83 | 1.49 | 6.10 | 0.00 | - | 10 | 8 | 102.25% |
| XRT240503P00077500 | 2024-04-15 11:46AM EDT | 77.50 | 5.74 | 1.93 | 6.50 | 0.00 | - | 1 | 7 | 103.91% |
| XRT240503P00078000 | 2024-04-12 3:26PM EDT | 78.00 | 6.29 | 2.30 | 7.10 | 0.00 | - | 3 | 0 | 111.13% |
| XRT240503P00078500 | 2024-04-03 1:44PM EDT | 78.50 | 3.48 | 2.85 | 7.65 | 0.00 | - | 1 | 9 | 116.89% |
| XRT240503P00079000 | 2024-04-17 2:01PM EDT | 79.00 | 8.00 | 3.15 | 8.00 | 0.00 | - | 41 | 0 | 116.70% |
| XRT240503P00079500 | 2024-04-17 1:43PM EDT | 79.50 | 8.70 | 3.60 | 8.15 | 0.00 | - | 35 | 0 | 110.25% |
