Deutsche Märkte geschlossen

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,32+0,11 (+0,12%)
Ab 12:53PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210416C000550002021-03-15 12:01AM EDT55.0033.2137.1537.550.00---177.34%
XRT210416C000600002021-04-09 12:56PM EDT60.0031.4332.1532.450.00-24182.81%
XRT210416C000650002021-04-05 9:30AM EDT65.0024.6327.1527.400.00-41141.80%
XRT210416C000670002021-03-23 2:57PM EDT67.0020.4024.6025.550.00-10156.25%
XRT210416C000680002021-04-09 11:55AM EDT68.0023.2824.1524.400.00-19125.78%
XRT210416C000690002021-04-12 11:57AM EDT69.0023.2423.1523.55+0.20+0.87%7190105.47%
XRT210416C000700002021-04-12 12:33PM EDT70.0022.2522.1022.50+0.10+0.45%58347131.84%
XRT210416C000710002021-04-07 9:31AM EDT71.0019.9021.1021.400.00-13110.16%
XRT210416C000720002021-03-23 10:50AM EDT72.0015.0020.1520.500.00-3775.00%
XRT210416C000730002021-03-19 10:43AM EDT73.0014.7219.1519.500.00-14071.88%
XRT210416C000740002021-04-09 10:30AM EDT74.0017.1018.1018.450.00-47102.93%
XRT210416C000750002021-04-08 10:33AM EDT75.0014.5817.1517.400.00-14089.84%
XRT210416C000760002021-04-12 9:30AM EDT76.0015.8516.1516.45+1.27+8.71%1792.38%
XRT210416C000770002021-04-12 9:39AM EDT77.0015.4515.1515.45+7.45+93.12%11887.11%
XRT210416C000780002021-04-12 9:48AM EDT78.0014.3414.2014.40+1.99+16.11%238375.39%
XRT210416C000790002021-04-12 11:57AM EDT79.0013.2413.1513.40+0.03+0.23%958070.31%
XRT210416C000800002021-04-09 11:53AM EDT80.0011.2412.2012.400.00-478365.63%
XRT210416C000810002021-04-12 9:48AM EDT81.0010.7211.2011.45+0.92+9.39%46966.60%
XRT210416C000820002021-04-12 9:39AM EDT82.0010.5610.1010.45+1.56+17.33%122461.52%
XRT210416C000830002021-04-07 2:32PM EDT83.007.529.109.450.00-2056.35%
XRT210416C000840002021-04-09 3:31PM EDT84.007.758.108.45-0.15-1.90%10051.17%
XRT210416C000850002021-04-12 11:25AM EDT85.007.057.157.45+0.10+1.44%151246.09%
XRT210416C000855002021-04-05 3:13PM EDT85.505.296.706.900.00-1539.26%
XRT210416C000860002021-04-09 2:58PM EDT86.005.856.106.45-0.05-0.85%5040.82%
XRT210416C000865002021-04-06 10:10AM EDT86.505.105.756.050.00-101144.24%
XRT210416C000870002021-04-09 3:33PM EDT87.005.005.255.450.00-910835.55%
XRT210416C000875002021-04-07 2:38PM EDT87.503.214.804.950.00-11833.01%
XRT210416C000880002021-04-09 3:14PM EDT88.003.854.304.500.00-521,82333.01%
XRT210416C000885002021-04-07 9:31AM EDT88.502.953.804.050.00-1732.42%
XRT210416C000890002021-04-12 10:06AM EDT89.003.113.353.55+0.04+1.30%18829.40%
XRT210416C000895002021-04-08 2:58PM EDT89.501.962.973.150.00-152129.98%
XRT210416C000900002021-04-12 12:26PM EDT90.002.622.552.70+0.32+13.91%403,30428.17%
XRT210416C000905002021-04-12 11:05AM EDT90.501.822.152.35-0.01-0.55%43428.86%
XRT210416C000910002021-04-12 12:19PM EDT91.001.741.772.00+0.21+13.73%1212228.71%
XRT210416C000915002021-04-12 11:49AM EDT91.501.431.461.61-0.02-1.38%105526.91%
XRT210416C000920002021-04-12 11:37AM EDT92.001.101.171.28-0.20-15.38%3671,18825.88%
XRT210416C000925002021-04-12 12:28PM EDT92.500.980.941.05-0.02-2.00%2915226.37%
XRT210416C000930002021-04-12 12:38PM EDT93.000.770.750.79-0.03-3.75%1711,27025.34%
XRT210416C000935002021-04-12 9:48AM EDT93.500.500.570.64-0.06-10.71%281726.12%
XRT210416C000940002021-04-12 9:50AM EDT94.000.370.430.49-0.13-26.00%91,11626.17%
XRT210416C000945002021-04-07 11:05AM EDT94.500.250.310.43-0.14-35.90%21328.03%
XRT210416C000950002021-04-12 11:45AM EDT95.000.230.230.27-0.08-25.81%388,02926.17%
XRT210416C000960002021-04-12 11:12AM EDT96.000.130.090.16-0.01-7.14%135927.25%
XRT210416C000970002021-04-12 11:34AM EDT97.000.110.010.10+0.01+10.00%29228.71%
XRT210416C000980002021-04-09 3:21PM EDT98.000.030.030.11-0.03-50.00%110933.99%
XRT210416C000990002021-04-08 11:03AM EDT99.000.050.010.220.00-82045.22%
XRT210416C001000002021-04-12 11:45AM EDT100.000.030.010.030.00-3513,51233.59%
XRT210416C001010002021-04-08 3:51PM EDT101.000.030.000.030.00-118037.11%
XRT210416C001020002021-04-06 10:58AM EDT102.000.100.000.030.00-1022240.63%
XRT210416C001030002021-04-08 11:04AM EDT103.000.050.000.100.00-19447353.52%
XRT210416C001040002021-04-05 3:15PM EDT104.000.090.000.100.00-27950.98%
XRT210416C001050002021-04-07 12:53PM EDT105.000.030.000.030.00-71050.39%
XRT210416C001060002021-03-30 1:56PM EDT106.000.060.000.100.00-1657.81%
XRT210416C001070002021-03-25 3:41PM EDT107.000.070.000.100.00-316060.94%
XRT210416C001080002021-04-05 9:30AM EDT108.000.110.000.070.00-16260.94%
XRT210416C001090002021-03-18 10:33AM EDT109.000.500.000.090.00-2966.41%
XRT210416C001100002021-04-05 2:02PM EDT110.000.060.000.030.00-687460.16%
XRT210416C001150002021-04-08 3:10PM EDT115.000.020.000.080.00-25082.81%
XRT210416C001200002021-04-06 10:12AM EDT120.000.070.000.090.00-3097.66%
XRT210416C001250002021-04-08 10:21AM EDT125.000.010.000.090.00-353110.55%
XRT210416C001300002021-04-08 11:41AM EDT130.000.010.000.020.00-20240104.69%
XRT210416C001350002021-04-05 2:36PM EDT135.000.020.000.020.00-100115114.06%
XRT210416C001400002021-04-07 11:19AM EDT140.000.010.000.010.00-1210,101115.63%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210416P000400002021-03-15 11:29AM EDT40.000.010.000.080.00-100285.94%
XRT210416P000450002021-02-22 1:11PM EDT45.000.040.000.200.00-1010278.13%
XRT210416P000500002021-03-31 11:12AM EDT50.000.010.000.030.00-135,030192.19%
XRT210416P000550002021-02-26 1:08PM EDT55.000.220.000.350.00-316225.39%
XRT210416P000600002021-04-07 3:36PM EDT60.000.020.000.010.00-190125.00%
XRT210416P000650002021-04-09 1:32PM EDT65.000.020.000.010.00-100103.13%
XRT210416P000660002021-04-08 2:07PM EDT66.000.040.000.030.00-250110.94%
XRT210416P000670002021-04-12 10:08AM EDT67.000.010.000.03-0.01-50.00%20043106.25%
XRT210416P000680002021-04-08 2:04PM EDT68.000.050.000.070.00-576112.50%
XRT210416P000690002021-04-08 2:10PM EDT69.000.050.000.070.00-310107.03%
XRT210416P000700002021-04-12 10:08AM EDT70.000.040.010.03-0.01-20.00%2575395.31%
XRT210416P000710002021-04-09 3:58PM EDT71.000.030.010.040.00-2816693.75%
XRT210416P000720002021-04-12 11:52AM EDT72.000.020.000.03-0.06-75.00%199784.38%
XRT210416P000730002021-04-12 11:24AM EDT73.000.020.010.04-0.05-71.43%20015985.16%
XRT210416P000740002021-04-08 10:40AM EDT74.000.080.020.080.00-75088.28%
XRT210416P000750002021-04-09 11:40AM EDT75.000.080.020.050.00-32,52679.69%
XRT210416P000760002021-04-08 10:08AM EDT76.000.100.010.030.00-12570.31%
XRT210416P000770002021-04-12 10:24AM EDT77.000.030.020.04-0.06-66.67%1122369.53%
XRT210416P000780002021-04-09 3:59PM EDT78.000.070.020.070.00-2017668.75%
XRT210416P000790002021-04-09 2:56PM EDT79.000.110.020.060.00-1017463.28%
XRT210416P000800002021-04-12 12:15PM EDT80.000.030.030.05-0.02-40.00%35,93158.59%
XRT210416P000810002021-04-08 3:51PM EDT81.000.090.020.080.00-351,19356.25%
XRT210416P000820002021-04-09 3:38PM EDT82.000.120.030.090.00-7084053.32%
XRT210416P000830002021-04-12 12:27PM EDT83.000.060.050.07-0.05-45.45%2070550.00%
XRT210416P000835002021-04-08 3:55PM EDT83.500.170.050.100.00-226550.98%
XRT210416P000840002021-04-12 10:04AM EDT84.000.110.040.10-0.10-47.62%49748.44%
XRT210416P000845002021-04-09 2:02PM EDT84.500.130.040.170.00-16051.66%
XRT210416P000850002021-04-12 10:22AM EDT85.000.060.050.07-0.09-60.00%2490240.63%
XRT210416P000855002021-04-12 9:57AM EDT85.500.110.050.12-0.17-60.71%27742.77%
XRT210416P000860002021-04-12 9:57AM EDT86.000.130.070.12-0.01-7.14%7040.14%
XRT210416P000865002021-04-12 9:58AM EDT86.500.150.070.11-0.02-11.76%121936.82%
XRT210416P000870002021-04-12 9:58AM EDT87.000.150.090.14-0.05-25.00%54436.33%
XRT210416P000875002021-04-09 12:47PM EDT87.500.210.090.220.00-123337.89%
XRT210416P000880002021-04-09 3:59PM EDT88.000.180.110.23-0.01-5.26%21,89435.45%
XRT210416P000885002021-04-12 10:38AM EDT88.500.260.150.19-0.18-40.91%131830.66%
XRT210416P000890002021-04-12 10:39AM EDT89.000.330.180.24+0.03+10.00%1715929.83%
XRT210416P000895002021-04-12 9:55AM EDT89.500.450.240.29+0.04+9.76%23128.57%
XRT210416P000900002021-04-12 12:04PM EDT90.000.360.330.37-0.10-21.74%5161227.88%
XRT210416P000905002021-04-12 12:34PM EDT90.500.450.430.51-0.95-67.86%286728.32%
XRT210416P000910002021-04-12 9:50AM EDT91.000.680.560.65-0.02-2.86%2595527.93%
XRT210416P000915002021-04-12 12:07PM EDT91.500.820.730.83-0.34-29.31%84027.88%
XRT210416P000920002021-04-12 11:34AM EDT92.001.080.931.04-0.19-14.96%10529827.74%
XRT210416P000925002021-04-09 2:02PM EDT92.501.691.091.340.00-41028.91%
XRT210416P000930002021-04-09 12:51PM EDT93.002.101.421.580.00-3417827.98%
XRT210416P000935002021-04-09 9:33AM EDT93.501.641.761.89-1.22-42.66%1027.88%
XRT210416P000940002021-04-08 3:55PM EDT94.003.652.102.270.00-854828.86%
XRT210416P000950002021-04-09 9:31AM EDT95.004.502.883.100.00-119031.10%
XRT210416P000960002021-03-18 3:27PM EDT96.007.583.803.950.00-1632.03%
XRT210416P000970002021-03-31 10:06AM EDT97.007.954.704.950.00-20037.50%
XRT210416P000980002021-03-23 10:41AM EDT98.009.905.656.000.00-2744.92%
XRT210416P000990002021-03-29 11:50AM EDT99.0012.006.706.900.00-454545.22%
XRT210416P001000002021-04-07 3:59PM EDT100.0010.157.507.850.00-34,86546.88%
XRT210416P001010002021-03-19 9:42AM EDT101.0013.008.608.950.00-25057.23%
XRT210416P001030002021-03-15 11:27AM EDT103.0011.1510.5510.900.00-10063.09%
XRT210416P001050002021-02-05 12:18PM EDT105.0025.8021.9526.500.00-11375.68%
XRT210416P001060002021-03-22 11:24AM EDT106.0016.5013.5015.100.00-2097.56%
XRT210416P001100002021-03-15 12:01AM EDT110.0018.5017.2519.350.00--2115.33%
XRT210416P001350002021-02-02 10:34AM EDT135.0057.3052.0055.900.00-50532.91%
XRT210416P001400002021-02-04 3:13PM EDT140.0062.7056.5061.100.00-150550.24%