Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,71+2,03 (+2,22%)
Ab 1:43PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220121C000150002020-07-09 5:02PM EDT15.0016.250.000.000.00-220.00%
XRT220121C000250002020-10-22 10:25AM EDT25.0028.500.000.000.00-600.00%
XRT220121C000290002020-09-15 10:05AM EDT29.0023.6525.0026.250.00-2520.00%
XRT220121C000300002020-09-09 11:30AM EDT30.0021.6424.1025.800.00-10430.00%
XRT220121C000320002020-06-25 2:38PM EDT32.0012.1014.7019.000.00-2330.00%
XRT220121C000330002020-08-17 2:24PM EDT33.0020.8018.3520.400.00-1650.00%
XRT220121C000340002020-06-16 12:44PM EDT34.0012.0912.3516.250.00-140.00%
XRT220121C000350002020-07-06 2:11PM EDT35.0012.1214.5019.500.00-2420.00%
XRT220121C000370002020-08-18 11:06AM EDT37.0017.1515.6016.350.00-230.00%
XRT220121C000380002020-07-09 5:02PM EDT38.007.900.000.000.00-2240.00%
XRT220121C000390002020-11-03 3:48PM EDT39.0015.820.000.000.00-200.00%
XRT220121C000400002020-10-16 10:00AM EDT40.0017.1014.1015.100.00-24350.00%
XRT220121C000410002020-07-09 5:02PM EDT41.005.870.000.000.00-13160.00%
XRT220121C000420002020-09-08 10:49AM EDT42.0012.3513.3516.100.00-11650.00%
XRT220121C000430002020-07-16 12:07PM EDT43.008.6010.8013.150.00-5470.00%
XRT220121C000440002020-07-09 5:02PM EDT44.003.610.000.000.00-4200.00%
XRT220121C000450002020-09-15 3:33PM EDT45.0010.3112.0013.600.00-121280.00%
XRT220121C000460002020-07-09 5:02PM EDT46.005.750.000.000.00-2550.00%
XRT220121C000470002020-11-09 2:04PM EDT47.0011.730.000.000.00-2100.00%
XRT220121C000480002020-08-28 2:44PM EDT48.009.628.408.800.00-5550.00%
XRT220121C000490002020-08-14 3:20PM EDT49.008.536.458.150.00-3170.00%
XRT220121C000500002020-10-26 3:29PM EDT50.008.550.000.000.00-1100.00%
XRT220121C000510002020-10-07 12:14PM EDT51.008.256.0011.000.00-14540.00%
XRT220121C000520002020-09-17 9:31AM EDT52.006.007.709.200.00-6346710.00%
XRT220121C000530002020-10-29 9:43AM EDT53.006.000.000.000.00-100.00%
XRT220121C000540002020-10-22 10:47AM EDT54.007.350.000.000.00-200.00%
XRT220121C000550002020-11-09 12:45PM EDT55.006.800.000.000.00-1000.00%
XRT220121C000560002020-10-30 9:52AM EDT56.004.660.000.000.00-1000.00%
XRT220121C000570002020-09-10 3:16PM EDT57.004.305.157.100.00-150.00%
XRT220121C000600002020-10-26 3:29PM EDT60.004.800.000.000.00-1000.00%
XRT220121C000650002020-11-03 3:48PM EDT65.002.550.000.000.00-200.00%
XRT220121C000700002020-11-04 3:40PM EDT70.001.350.000.000.00-400.00%
XRT220121C000750002020-11-09 11:52AM EDT75.000.960.000.000.00-100.00%
XRT220121C000800002020-10-09 12:59PM EDT80.000.790.161.150.00-220.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT220121P000150002020-09-24 3:50PM EDT15.000.200.005.000.00-5135195.46%
XRT220121P000200002020-10-08 9:30AM EDT20.000.350.000.660.00-1092104.10%
XRT220121P000250002020-10-16 3:38PM EDT25.000.410.000.000.00-2025.00%
XRT220121P000290002020-10-06 2:53PM EDT29.001.250.000.000.00-51325.00%
XRT220121P000300002020-08-13 3:00PM EDT30.001.550.862.140.00-100150106.15%
XRT220121P000310002020-07-10 12:00PM EDT31.002.600.003.450.00-11107.13%
XRT220121P000320002020-09-03 3:46PM EDT32.001.801.242.500.00-117106.59%
XRT220121P000340002020-08-03 2:32PM EDT34.002.691.182.600.00-1047101.44%
XRT220121P000350002020-11-04 1:02PM EDT35.002.060.000.000.00-2025.00%
XRT220121P000360002020-08-10 3:12PM EDT36.002.692.123.100.00-1,0022,893105.71%
XRT220121P000370002020-08-05 10:56AM EDT37.002.732.533.400.00-50107.20%
XRT220121P000380002020-07-27 10:55AM EDT38.004.202.423.000.00-95212101.66%
XRT220121P000390002020-09-24 11:45AM EDT39.003.701.863.100.00-1,1411,24596.48%
XRT220121P000400002020-10-01 2:45PM EDT40.003.472.874.300.00-26394105.86%
XRT220121P000410002020-09-30 2:47PM EDT41.004.203.204.600.00-2579106.34%
XRT220121P000420002020-10-13 3:43PM EDT42.003.250.000.000.00-4025.00%
XRT220121P000430002020-10-19 3:50PM EDT43.003.650.000.000.00-1025.00%
XRT220121P000440002020-09-18 12:34PM EDT44.004.903.304.550.00-202399.05%
XRT220121P000450002020-09-18 12:23PM EDT45.005.253.604.850.00-198899.27%
XRT220121P000460002020-08-04 12:35PM EDT46.006.254.656.600.00-1219108.23%
XRT220121P000470002020-08-04 12:35PM EDT47.006.704.907.050.00-368344108.34%
XRT220121P000480002020-08-04 12:35PM EDT48.007.155.307.500.00-57149108.94%
XRT220121P000490002020-10-19 12:59PM EDT49.005.450.000.000.00-2012.50%
XRT220121P000500002020-10-30 3:51PM EDT50.005.300.000.000.00-2012.50%
XRT220121P000510002020-07-20 10:20AM EDT51.0010.956.607.400.00-126105.59%
XRT220121P000520002020-11-04 3:34PM EDT52.007.300.000.000.00-5012.50%
XRT220121P000550002020-10-29 9:30AM EDT55.009.250.000.000.00-10012.50%
XRT220121P000560002020-07-13 3:22PM EDT56.0014.949.1011.650.00-13114.15%
XRT220121P000570002020-11-06 12:51PM EDT57.009.200.000.000.00-4012.50%
XRT220121P000600002020-08-12 12:28PM EDT60.0013.1612.8014.850.00-33123.00%
XRT220121P000700002020-10-28 1:10PM EDT70.0020.000.000.000.00-406.25%
XRT220121P000750002020-10-19 4:17PM EDT75.0022.070.000.000.00--06.25%