Deutsche Märkte öffnen in 4 Stunden 52 Minuten
Nikkei 225
27.642,13 +123,88 (+0,45%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.202,43 +255,64 (+1,02%) CMC Crypto 200
599,98 +357,30 (+147,23%) Nasdaq Compositive
11.716,08 -52,76 (-0,45%) S&P 500
3.971,27 -6,26 (-0,16%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230331C00045000 | 2023-03-17 11:20AM EDT | 45.00 | 15.59 | 13.50 | 18.45 | 0.00 | - | 1 | 0 | 151.56% |
| XRT230331C00048000 | 2023-03-23 1:00PM EDT | 48.00 | 12.31 | 10.50 | 15.45 | 0.00 | - | - | 12 | 123.44% |
| XRT230331C00050000 | 2023-03-23 3:15PM EDT | 50.00 | 9.66 | 8.45 | 13.35 | 0.00 | - | 1 | 1 | 324.22% |
| XRT230331C00051000 | 2023-03-24 1:00PM EDT | 51.00 | 9.05 | 7.50 | 12.45 | 0.00 | - | 1 | 1 | 95.31% |
| XRT230331C00052000 | 2023-03-27 10:40AM EDT | 52.00 | 8.11 | 6.45 | 11.35 | 0.00 | - | 1 | 1 | 286.33% |
| XRT230331C00054000 | 2023-03-16 11:51AM EDT | 54.00 | 8.05 | 4.45 | 9.25 | 0.00 | - | - | 4 | 243.16% |
| XRT230331C00055000 | 2023-03-22 10:29AM EDT | 55.00 | 7.60 | 3.50 | 8.25 | 0.00 | - | - | 1 | 224.51% |
| XRT230331C00058000 | 2023-03-27 1:54PM EDT | 58.00 | 2.72 | 0.70 | 5.50 | 0.00 | - | 3 | 17 | 179.39% |
| XRT230331C00059000 | 2023-03-27 1:54PM EDT | 59.00 | 1.90 | 0.20 | 5.00 | 0.00 | - | 4 | 9 | 65.72% |
| XRT230331C00060000 | 2023-03-28 10:00AM EDT | 60.00 | 1.56 | 0.00 | 4.55 | +0.25 | +19.08% | 4 | 26 | 80.76% |
| XRT230331C00060500 | 2023-03-28 10:49AM EDT | 60.50 | 1.28 | 0.00 | 4.80 | +0.55 | +75.34% | 1 | 2,003 | 98.97% |
| XRT230331C00061000 | 2023-03-28 3:52PM EDT | 61.00 | 0.84 | 0.00 | 4.80 | +0.20 | +31.25% | 180 | 89 | 110.25% |
| XRT230331C00061500 | 2023-03-28 3:52PM EDT | 61.50 | 0.61 | 0.00 | 4.80 | +0.07 | +12.96% | 339 | 41 | 120.70% |
| XRT230331C00062000 | 2023-03-28 1:42PM EDT | 62.00 | 0.35 | 0.00 | 0.43 | -0.01 | -2.78% | 130 | 111 | 38.57% |
| XRT230331C00062500 | 2023-03-28 10:34AM EDT | 62.50 | 0.32 | 0.00 | 0.29 | +0.06 | +23.08% | 10 | 253 | 38.18% |
| XRT230331C00063000 | 2023-03-28 2:25PM EDT | 63.00 | 0.17 | 0.00 | 0.30 | +0.01 | +6.25% | 7 | 764 | 45.31% |
| XRT230331C00063500 | 2023-03-28 2:29PM EDT | 63.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 157.13% |
| XRT230331C00064000 | 2023-03-27 1:00PM EDT | 64.00 | 0.07 | 0.00 | 4.05 | +0.01 | +16.67% | 1 | 37 | 147.66% |
| XRT230331C00064500 | 2023-03-27 10:30AM EDT | 64.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 50.59% |
| XRT230331C00065000 | 2023-03-28 3:03PM EDT | 65.00 | 0.03 | 0.02 | 4.10 | -0.07 | -70.00% | 1,557 | 2,132 | 164.65% |
| XRT230331C00065500 | 2023-03-27 11:56AM EDT | 65.50 | 0.02 | 0.00 | 1.22 | 0.00 | - | 20 | 26 | 94.92% |
| XRT230331C00066000 | 2023-03-28 1:26PM EDT | 66.00 | 0.05 | 0.00 | 1.26 | +0.02 | +66.67% | 1 | 45 | 101.95% |
| XRT230331C00066500 | 2023-03-27 1:46PM EDT | 66.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 25 | 89.84% |
| XRT230331C00067000 | 2023-03-21 11:12AM EDT | 67.00 | 0.12 | 0.00 | 0.91 | 0.00 | - | 51 | 53 | 100.98% |
| XRT230331C00067500 | 2023-03-22 9:42AM EDT | 67.50 | 0.13 | 0.00 | 4.05 | 0.00 | - | 1 | 13 | 197.46% |
| XRT230331C00068000 | 2023-03-16 12:29PM EDT | 68.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 5 | 20 | 80.27% |
| XRT230331C00068500 | 2023-03-22 12:22PM EDT | 68.50 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 122 | 83.59% |
| XRT230331C00069000 | 2023-02-13 11:33AM EDT | 69.00 | 3.37 | 0.01 | 0.18 | 0.00 | - | - | 5 | 82.03% |
| XRT230331C00069500 | 2023-03-17 11:12AM EDT | 69.50 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 241.80% |
| XRT230331C00070000 | 2023-03-27 10:46AM EDT | 70.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 4 | 17 | 136.33% |
| XRT230331C00070500 | 2023-03-27 10:47AM EDT | 70.50 | 0.01 | 0.00 | 0.85 | 0.00 | - | 2 | 10 | 132.03% |
| XRT230331C00071000 | 2023-03-27 10:48AM EDT | 71.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 4 | 6 | 142.19% |
| XRT230331C00071500 | 2023-03-27 10:49AM EDT | 71.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 65.63% |
| XRT230331C00072000 | 2023-03-27 10:48AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 68.75% |
| XRT230331C00072500 | 2023-03-15 12:05PM EDT | 72.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 71.88% |
| XRT230331C00073000 | 2023-03-06 3:28PM EDT | 73.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
| XRT230331C00073500 | 2023-02-16 11:11AM EDT | 73.50 | 2.03 | 0.00 | 0.47 | 0.00 | - | - | 6 | 136.52% |
| XRT230331C00074000 | 2023-03-21 3:33PM EDT | 74.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 78.13% |
| XRT230331C00075000 | 2023-03-14 11:37AM EDT | 75.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 84.38% |
| XRT230331C00075500 | 2023-02-17 12:29PM EDT | 75.50 | 1.05 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 120.31% |
| XRT230331C00076000 | 2023-02-16 12:49PM EDT | 76.00 | 1.29 | 0.00 | 0.46 | 0.00 | - | - | 1 | 153.91% |
| XRT230331C00076500 | 2023-02-15 10:42AM EDT | 76.50 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 1 | 120.31% |
| XRT230331C00077000 | 2023-02-23 12:40PM EDT | 77.00 | 0.24 | 0.00 | 4.05 | 0.00 | - | 5 | 11 | 301.37% |
| XRT230331C00078000 | 2023-03-06 12:11PM EDT | 78.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 96.88% |
| XRT230331C00079000 | 2023-03-03 3:52PM EDT | 79.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 103.13% |
| XRT230331C00080000 | 2023-03-22 3:52PM EDT | 80.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 106.25% |
| XRT230331C00085000 | 2023-03-22 3:52PM EDT | 85.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 128.13% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230331P00050000 | 2023-03-28 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2 | 1 | 81.25% |
| XRT230331P00051000 | 2023-03-22 10:47AM EDT | 51.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 304.59% |
| XRT230331P00054000 | 2023-03-27 1:47PM EDT | 54.00 | 0.03 | 0.00 | 0.87 | 0.00 | - | 1 | 8 | 121.48% |
| XRT230331P00055000 | 2023-03-27 3:45PM EDT | 55.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 2,508 | 14 | 88.28% |
| XRT230331P00056000 | 2023-03-28 1:26PM EDT | 56.00 | 0.06 | 0.00 | 0.12 | -0.06 | -50.00% | 1 | 6 | 56.25% |
| XRT230331P00057000 | 2023-03-27 1:47PM EDT | 57.00 | 0.13 | 0.00 | 0.61 | 0.00 | - | 2,012 | 2,027 | 71.88% |
| XRT230331P00058000 | 2023-03-28 2:36PM EDT | 58.00 | 0.12 | 0.02 | 0.12 | -0.09 | -42.86% | 1,121 | 409 | 43.75% |
| XRT230331P00059000 | 2023-03-28 2:38PM EDT | 59.00 | 0.21 | 0.00 | 4.80 | -0.15 | -41.67% | 2,062 | 2,452 | 151.27% |
| XRT230331P00060000 | 2023-03-28 3:29PM EDT | 60.00 | 0.41 | 0.00 | 0.69 | -0.26 | -38.81% | 1,060 | 1,354 | 50.10% |
| XRT230331P00060500 | 2023-03-27 2:36PM EDT | 60.50 | 0.84 | 0.00 | 0.65 | 0.00 | - | 15 | 102 | 38.77% |
| XRT230331P00061000 | 2023-03-28 3:59PM EDT | 61.00 | 0.80 | 0.00 | 1.50 | -0.28 | -25.93% | 378 | 109 | 66.70% |
| XRT230331P00061500 | 2023-03-28 3:55PM EDT | 61.50 | 1.09 | 0.00 | 2.00 | -0.26 | -19.26% | 909 | 65 | 77.05% |
| XRT230331P00062000 | 2023-03-28 3:11PM EDT | 62.00 | 1.37 | 0.10 | 4.90 | -0.86 | -38.57% | 14 | 68 | 86.52% |
| XRT230331P00062500 | 2023-03-23 10:55AM EDT | 62.50 | 1.90 | 0.15 | 4.95 | 0.00 | - | - | 7 | 74.12% |
| XRT230331P00063000 | 2023-03-28 3:29PM EDT | 63.00 | 2.20 | 0.20 | 5.00 | -0.56 | -20.29% | 21 | 30 | 58.98% |
| XRT230331P00063500 | 2023-03-21 10:50AM EDT | 63.50 | 2.13 | 0.45 | 5.00 | 0.00 | - | 1 | 54 | 158.98% |
| XRT230331P00064000 | 2023-03-28 12:06PM EDT | 64.00 | 2.93 | 0.65 | 5.45 | -1.57 | -34.89% | 1 | 319 | 164.94% |
| XRT230331P00064500 | 2023-03-16 12:35PM EDT | 64.50 | 3.55 | 1.20 | 5.70 | 0.00 | - | 6 | 25 | 160.94% |
| XRT230331P00065000 | 2023-03-23 3:37PM EDT | 65.00 | 5.24 | 1.10 | 4.95 | 0.00 | - | 2 | 129 | 105.08% |
| XRT230331P00065500 | 2023-03-22 3:14PM EDT | 65.50 | 4.22 | 2.20 | 6.85 | 0.00 | - | 1 | 37 | 183.11% |
| XRT230331P00066000 | 2023-03-28 9:30AM EDT | 66.00 | 5.50 | 2.60 | 7.35 | -0.10 | -1.79% | 1 | 119 | 190.33% |
| XRT230331P00066500 | 2023-03-16 1:58PM EDT | 66.50 | 5.00 | 3.10 | 7.60 | 0.00 | - | 11 | 51 | 184.96% |
| XRT230331P00067000 | 2023-03-13 10:02AM EDT | 67.00 | 5.75 | 3.50 | 8.25 | 0.00 | - | 5 | 99 | 199.22% |
| XRT230331P00067500 | 2023-03-17 3:09PM EDT | 67.50 | 7.32 | 4.00 | 8.80 | 0.00 | - | 3 | 123 | 208.30% |
| XRT230331P00068000 | 2023-03-21 10:06AM EDT | 68.00 | 5.90 | 4.60 | 9.40 | 0.00 | - | 1 | 129 | 219.92% |
| XRT230331P00068500 | 2023-03-22 3:33PM EDT | 68.50 | 6.93 | 5.00 | 10.00 | 0.00 | - | 10 | 68 | 231.35% |
| XRT230331P00069000 | 2023-03-14 10:27AM EDT | 69.00 | 6.98 | 5.50 | 10.50 | 0.00 | - | 1 | 22 | 237.60% |
| XRT230331P00069500 | 2023-03-17 3:31PM EDT | 69.50 | 9.06 | 6.00 | 10.95 | 0.00 | - | 2 | 7 | 241.31% |
| XRT230331P00070000 | 2023-03-20 10:05AM EDT | 70.00 | 8.63 | 6.50 | 11.45 | 0.00 | - | 1 | 86 | 247.36% |
| XRT230331P00070500 | 2023-02-22 10:37AM EDT | 70.50 | 4.24 | 10.65 | 10.85 | 0.00 | - | 1 | 5 | 186.52% |
| XRT230331P00071000 | 2023-03-17 10:58AM EDT | 71.00 | 10.55 | 7.55 | 12.50 | 0.00 | - | 8 | 95 | 261.72% |
| XRT230331P00071500 | 2023-03-15 10:57AM EDT | 71.50 | 11.25 | 8.00 | 13.00 | 0.00 | - | 1 | 58 | 267.48% |
| XRT230331P00072000 | 2023-02-21 12:18PM EDT | 72.00 | 4.85 | 11.65 | 11.95 | 0.00 | - | 1 | 3 | 171.19% |
| XRT230331P00073000 | 2023-03-24 3:39PM EDT | 73.00 | 12.65 | 9.50 | 14.45 | 0.00 | - | 6 | 0 | 281.45% |
| XRT230331P00075000 | 2023-02-24 12:18PM EDT | 75.00 | 8.91 | 12.50 | 17.25 | 0.00 | - | 3 | 1 | 203.71% |
| XRT230331P00075500 | 2023-03-01 10:58AM EDT | 75.50 | 9.85 | 12.05 | 17.00 | 0.00 | - | 2 | 2 | 310.35% |
| XRT230331P00077000 | 2023-02-16 11:28AM EDT | 77.00 | 6.30 | 14.20 | 18.80 | 0.00 | - | - | 1 | 186.52% |
| XRT230331P00080000 | 2023-03-15 10:05AM EDT | 80.00 | 19.70 | 16.50 | 21.50 | 0.00 | - | - | 1 | 353.13% |
| XRT230331P00081000 | 2023-03-15 10:05AM EDT | 81.00 | 20.70 | 17.50 | 22.45 | 0.00 | - | - | 2 | 359.18% |
