Deutsche Märkte geschlossen
DAX
15.215,00-19,16(-0,13%)Euro Stoxx 50
3.961,90-16,94(-0,43%)Dow Jones 30
33.752,59-48,01(-0,14%)
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.
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210416C00055000 | 2021-03-15 12:01AM EDT | 55.00 | 33.21 | 37.15 | 37.55 | 0.00 | - | - | - | 177.34% |
| XRT210416C00060000 | 2021-04-09 12:56PM EDT | 60.00 | 31.43 | 32.15 | 32.45 | 0.00 | - | 2 | 4 | 182.81% |
| XRT210416C00065000 | 2021-04-05 9:30AM EDT | 65.00 | 24.63 | 27.15 | 27.40 | 0.00 | - | 4 | 1 | 141.80% |
| XRT210416C00067000 | 2021-03-23 2:57PM EDT | 67.00 | 20.40 | 24.60 | 25.55 | 0.00 | - | 1 | 0 | 156.25% |
| XRT210416C00068000 | 2021-04-09 11:55AM EDT | 68.00 | 23.28 | 24.15 | 24.40 | 0.00 | - | 1 | 9 | 125.78% |
| XRT210416C00069000 | 2021-04-12 11:57AM EDT | 69.00 | 23.24 | 23.15 | 23.55 | +0.20 | +0.87% | 7 | 190 | 105.47% |
| XRT210416C00070000 | 2021-04-12 12:33PM EDT | 70.00 | 22.25 | 22.10 | 22.50 | +0.10 | +0.45% | 58 | 347 | 131.84% |
| XRT210416C00071000 | 2021-04-07 9:31AM EDT | 71.00 | 19.90 | 21.10 | 21.40 | 0.00 | - | 1 | 3 | 110.16% |
| XRT210416C00072000 | 2021-03-23 10:50AM EDT | 72.00 | 15.00 | 20.15 | 20.50 | 0.00 | - | 3 | 7 | 75.00% |
| XRT210416C00073000 | 2021-03-19 10:43AM EDT | 73.00 | 14.72 | 19.15 | 19.50 | 0.00 | - | 14 | 0 | 71.88% |
| XRT210416C00074000 | 2021-04-09 10:30AM EDT | 74.00 | 17.10 | 18.10 | 18.45 | 0.00 | - | 4 | 7 | 102.93% |
| XRT210416C00075000 | 2021-04-08 10:33AM EDT | 75.00 | 14.58 | 17.15 | 17.40 | 0.00 | - | 1 | 40 | 89.84% |
| XRT210416C00076000 | 2021-04-12 9:30AM EDT | 76.00 | 15.85 | 16.15 | 16.45 | +1.27 | +8.71% | 1 | 7 | 92.38% |
| XRT210416C00077000 | 2021-04-12 9:39AM EDT | 77.00 | 15.45 | 15.15 | 15.45 | +7.45 | +93.12% | 1 | 18 | 87.11% |
| XRT210416C00078000 | 2021-04-12 9:48AM EDT | 78.00 | 14.34 | 14.20 | 14.40 | +1.99 | +16.11% | 2 | 383 | 75.39% |
| XRT210416C00079000 | 2021-04-12 11:57AM EDT | 79.00 | 13.24 | 13.15 | 13.40 | +0.03 | +0.23% | 9 | 580 | 70.31% |
| XRT210416C00080000 | 2021-04-09 11:53AM EDT | 80.00 | 11.24 | 12.20 | 12.40 | 0.00 | - | 4 | 783 | 65.63% |
| XRT210416C00081000 | 2021-04-12 9:48AM EDT | 81.00 | 10.72 | 11.20 | 11.45 | +0.92 | +9.39% | 4 | 69 | 66.60% |
| XRT210416C00082000 | 2021-04-12 9:39AM EDT | 82.00 | 10.56 | 10.10 | 10.45 | +1.56 | +17.33% | 1 | 224 | 61.52% |
| XRT210416C00083000 | 2021-04-07 2:32PM EDT | 83.00 | 7.52 | 9.10 | 9.45 | 0.00 | - | 2 | 0 | 56.35% |
| XRT210416C00084000 | 2021-04-09 3:31PM EDT | 84.00 | 7.75 | 8.10 | 8.45 | -0.15 | -1.90% | 10 | 0 | 51.17% |
| XRT210416C00085000 | 2021-04-12 11:25AM EDT | 85.00 | 7.05 | 7.15 | 7.45 | +0.10 | +1.44% | 1 | 512 | 46.09% |
| XRT210416C00085500 | 2021-04-05 3:13PM EDT | 85.50 | 5.29 | 6.70 | 6.90 | 0.00 | - | 1 | 5 | 39.26% |
| XRT210416C00086000 | 2021-04-09 2:58PM EDT | 86.00 | 5.85 | 6.10 | 6.45 | -0.05 | -0.85% | 5 | 0 | 40.82% |
| XRT210416C00086500 | 2021-04-06 10:10AM EDT | 86.50 | 5.10 | 5.75 | 6.05 | 0.00 | - | 10 | 11 | 44.24% |
| XRT210416C00087000 | 2021-04-09 3:33PM EDT | 87.00 | 5.00 | 5.25 | 5.45 | 0.00 | - | 9 | 108 | 35.55% |
| XRT210416C00087500 | 2021-04-07 2:38PM EDT | 87.50 | 3.21 | 4.80 | 4.95 | 0.00 | - | 1 | 18 | 33.01% |
| XRT210416C00088000 | 2021-04-09 3:14PM EDT | 88.00 | 3.85 | 4.30 | 4.50 | 0.00 | - | 52 | 1,823 | 33.01% |
| XRT210416C00088500 | 2021-04-07 9:31AM EDT | 88.50 | 2.95 | 3.80 | 4.05 | 0.00 | - | 1 | 7 | 32.42% |
| XRT210416C00089000 | 2021-04-12 10:06AM EDT | 89.00 | 3.11 | 3.35 | 3.55 | +0.04 | +1.30% | 1 | 88 | 29.40% |
| XRT210416C00089500 | 2021-04-08 2:58PM EDT | 89.50 | 1.96 | 2.97 | 3.15 | 0.00 | - | 15 | 21 | 29.98% |
| XRT210416C00090000 | 2021-04-12 12:26PM EDT | 90.00 | 2.62 | 2.55 | 2.70 | +0.32 | +13.91% | 40 | 3,304 | 28.17% |
| XRT210416C00090500 | 2021-04-12 11:05AM EDT | 90.50 | 1.82 | 2.15 | 2.35 | -0.01 | -0.55% | 4 | 34 | 28.86% |
| XRT210416C00091000 | 2021-04-12 12:19PM EDT | 91.00 | 1.74 | 1.77 | 2.00 | +0.21 | +13.73% | 12 | 122 | 28.71% |
| XRT210416C00091500 | 2021-04-12 11:49AM EDT | 91.50 | 1.43 | 1.46 | 1.61 | -0.02 | -1.38% | 10 | 55 | 26.91% |
| XRT210416C00092000 | 2021-04-12 11:37AM EDT | 92.00 | 1.10 | 1.17 | 1.28 | -0.20 | -15.38% | 367 | 1,188 | 25.88% |
| XRT210416C00092500 | 2021-04-12 12:28PM EDT | 92.50 | 0.98 | 0.94 | 1.05 | -0.02 | -2.00% | 29 | 152 | 26.37% |
| XRT210416C00093000 | 2021-04-12 12:38PM EDT | 93.00 | 0.77 | 0.75 | 0.79 | -0.03 | -3.75% | 171 | 1,270 | 25.34% |
| XRT210416C00093500 | 2021-04-12 9:48AM EDT | 93.50 | 0.50 | 0.57 | 0.64 | -0.06 | -10.71% | 28 | 17 | 26.12% |
| XRT210416C00094000 | 2021-04-12 9:50AM EDT | 94.00 | 0.37 | 0.43 | 0.49 | -0.13 | -26.00% | 9 | 1,116 | 26.17% |
| XRT210416C00094500 | 2021-04-07 11:05AM EDT | 94.50 | 0.25 | 0.31 | 0.43 | -0.14 | -35.90% | 2 | 13 | 28.03% |
| XRT210416C00095000 | 2021-04-12 11:45AM EDT | 95.00 | 0.23 | 0.23 | 0.27 | -0.08 | -25.81% | 38 | 8,029 | 26.17% |
| XRT210416C00096000 | 2021-04-12 11:12AM EDT | 96.00 | 0.13 | 0.09 | 0.16 | -0.01 | -7.14% | 1 | 359 | 27.25% |
| XRT210416C00097000 | 2021-04-12 11:34AM EDT | 97.00 | 0.11 | 0.01 | 0.10 | +0.01 | +10.00% | 2 | 92 | 28.71% |
| XRT210416C00098000 | 2021-04-09 3:21PM EDT | 98.00 | 0.03 | 0.03 | 0.11 | -0.03 | -50.00% | 1 | 109 | 33.99% |
| XRT210416C00099000 | 2021-04-08 11:03AM EDT | 99.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 82 | 0 | 45.22% |
| XRT210416C00100000 | 2021-04-12 11:45AM EDT | 100.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 35 | 13,512 | 33.59% |
| XRT210416C00101000 | 2021-04-08 3:51PM EDT | 101.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 180 | 37.11% |
| XRT210416C00102000 | 2021-04-06 10:58AM EDT | 102.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 222 | 40.63% |
| XRT210416C00103000 | 2021-04-08 11:04AM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 194 | 473 | 53.52% |
| XRT210416C00104000 | 2021-04-05 3:15PM EDT | 104.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 79 | 50.98% |
| XRT210416C00105000 | 2021-04-07 12:53PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 71 | 0 | 50.39% |
| XRT210416C00106000 | 2021-03-30 1:56PM EDT | 106.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 57.81% |
| XRT210416C00107000 | 2021-03-25 3:41PM EDT | 107.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 31 | 60 | 60.94% |
| XRT210416C00108000 | 2021-04-05 9:30AM EDT | 108.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 62 | 60.94% |
| XRT210416C00109000 | 2021-03-18 10:33AM EDT | 109.00 | 0.50 | 0.00 | 0.09 | 0.00 | - | 2 | 9 | 66.41% |
| XRT210416C00110000 | 2021-04-05 2:02PM EDT | 110.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 874 | 60.16% |
| XRT210416C00115000 | 2021-04-08 3:10PM EDT | 115.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 25 | 0 | 82.81% |
| XRT210416C00120000 | 2021-04-06 10:12AM EDT | 120.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 3 | 0 | 97.66% |
| XRT210416C00125000 | 2021-04-08 10:21AM EDT | 125.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 53 | 110.55% |
| XRT210416C00130000 | 2021-04-08 11:41AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 240 | 104.69% |
| XRT210416C00135000 | 2021-04-05 2:36PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 115 | 114.06% |
| XRT210416C00140000 | 2021-04-07 11:19AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 10,101 | 115.63% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210416P00040000 | 2021-03-15 11:29AM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 0 | 285.94% |
| XRT210416P00045000 | 2021-02-22 1:11PM EDT | 45.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 278.13% |
| XRT210416P00050000 | 2021-03-31 11:12AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 5,030 | 192.19% |
| XRT210416P00055000 | 2021-02-26 1:08PM EDT | 55.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 3 | 16 | 225.39% |
| XRT210416P00060000 | 2021-04-07 3:36PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 0 | 125.00% |
| XRT210416P00065000 | 2021-04-09 1:32PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 103.13% |
| XRT210416P00066000 | 2021-04-08 2:07PM EDT | 66.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 50 | 110.94% |
| XRT210416P00067000 | 2021-04-12 10:08AM EDT | 67.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 200 | 43 | 106.25% |
| XRT210416P00068000 | 2021-04-08 2:04PM EDT | 68.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 5 | 76 | 112.50% |
| XRT210416P00069000 | 2021-04-08 2:10PM EDT | 69.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 31 | 0 | 107.03% |
| XRT210416P00070000 | 2021-04-12 10:08AM EDT | 70.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 25 | 753 | 95.31% |
| XRT210416P00071000 | 2021-04-09 3:58PM EDT | 71.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 28 | 166 | 93.75% |
| XRT210416P00072000 | 2021-04-12 11:52AM EDT | 72.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 19 | 97 | 84.38% |
| XRT210416P00073000 | 2021-04-12 11:24AM EDT | 73.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 200 | 159 | 85.16% |
| XRT210416P00074000 | 2021-04-08 10:40AM EDT | 74.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 7 | 50 | 88.28% |
| XRT210416P00075000 | 2021-04-09 11:40AM EDT | 75.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 3 | 2,526 | 79.69% |
| XRT210416P00076000 | 2021-04-08 10:08AM EDT | 76.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 25 | 70.31% |
| XRT210416P00077000 | 2021-04-12 10:24AM EDT | 77.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 11 | 223 | 69.53% |
| XRT210416P00078000 | 2021-04-09 3:59PM EDT | 78.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 20 | 176 | 68.75% |
| XRT210416P00079000 | 2021-04-09 2:56PM EDT | 79.00 | 0.11 | 0.02 | 0.06 | 0.00 | - | 10 | 174 | 63.28% |
| XRT210416P00080000 | 2021-04-12 12:15PM EDT | 80.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 3 | 5,931 | 58.59% |
| XRT210416P00081000 | 2021-04-08 3:51PM EDT | 81.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 35 | 1,193 | 56.25% |
| XRT210416P00082000 | 2021-04-09 3:38PM EDT | 82.00 | 0.12 | 0.03 | 0.09 | 0.00 | - | 70 | 840 | 53.32% |
| XRT210416P00083000 | 2021-04-12 12:27PM EDT | 83.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 20 | 705 | 50.00% |
| XRT210416P00083500 | 2021-04-08 3:55PM EDT | 83.50 | 0.17 | 0.05 | 0.10 | 0.00 | - | 2 | 265 | 50.98% |
| XRT210416P00084000 | 2021-04-12 10:04AM EDT | 84.00 | 0.11 | 0.04 | 0.10 | -0.10 | -47.62% | 4 | 97 | 48.44% |
| XRT210416P00084500 | 2021-04-09 2:02PM EDT | 84.50 | 0.13 | 0.04 | 0.17 | 0.00 | - | 1 | 60 | 51.66% |
| XRT210416P00085000 | 2021-04-12 10:22AM EDT | 85.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 24 | 902 | 40.63% |
| XRT210416P00085500 | 2021-04-12 9:57AM EDT | 85.50 | 0.11 | 0.05 | 0.12 | -0.17 | -60.71% | 2 | 77 | 42.77% |
| XRT210416P00086000 | 2021-04-12 9:57AM EDT | 86.00 | 0.13 | 0.07 | 0.12 | -0.01 | -7.14% | 7 | 0 | 40.14% |
| XRT210416P00086500 | 2021-04-12 9:58AM EDT | 86.50 | 0.15 | 0.07 | 0.11 | -0.02 | -11.76% | 12 | 19 | 36.82% |
| XRT210416P00087000 | 2021-04-12 9:58AM EDT | 87.00 | 0.15 | 0.09 | 0.14 | -0.05 | -25.00% | 5 | 44 | 36.33% |
| XRT210416P00087500 | 2021-04-09 12:47PM EDT | 87.50 | 0.21 | 0.09 | 0.22 | 0.00 | - | 12 | 33 | 37.89% |
| XRT210416P00088000 | 2021-04-09 3:59PM EDT | 88.00 | 0.18 | 0.11 | 0.23 | -0.01 | -5.26% | 2 | 1,894 | 35.45% |
| XRT210416P00088500 | 2021-04-12 10:38AM EDT | 88.50 | 0.26 | 0.15 | 0.19 | -0.18 | -40.91% | 13 | 18 | 30.66% |
| XRT210416P00089000 | 2021-04-12 10:39AM EDT | 89.00 | 0.33 | 0.18 | 0.24 | +0.03 | +10.00% | 17 | 159 | 29.83% |
| XRT210416P00089500 | 2021-04-12 9:55AM EDT | 89.50 | 0.45 | 0.24 | 0.29 | +0.04 | +9.76% | 2 | 31 | 28.57% |
| XRT210416P00090000 | 2021-04-12 12:04PM EDT | 90.00 | 0.36 | 0.33 | 0.37 | -0.10 | -21.74% | 51 | 612 | 27.88% |
| XRT210416P00090500 | 2021-04-12 12:34PM EDT | 90.50 | 0.45 | 0.43 | 0.51 | -0.95 | -67.86% | 28 | 67 | 28.32% |
| XRT210416P00091000 | 2021-04-12 9:50AM EDT | 91.00 | 0.68 | 0.56 | 0.65 | -0.02 | -2.86% | 25 | 955 | 27.93% |
| XRT210416P00091500 | 2021-04-12 12:07PM EDT | 91.50 | 0.82 | 0.73 | 0.83 | -0.34 | -29.31% | 8 | 40 | 27.88% |
| XRT210416P00092000 | 2021-04-12 11:34AM EDT | 92.00 | 1.08 | 0.93 | 1.04 | -0.19 | -14.96% | 105 | 298 | 27.74% |
| XRT210416P00092500 | 2021-04-09 2:02PM EDT | 92.50 | 1.69 | 1.09 | 1.34 | 0.00 | - | 4 | 10 | 28.91% |
| XRT210416P00093000 | 2021-04-09 12:51PM EDT | 93.00 | 2.10 | 1.42 | 1.58 | 0.00 | - | 34 | 178 | 27.98% |
| XRT210416P00093500 | 2021-04-09 9:33AM EDT | 93.50 | 1.64 | 1.76 | 1.89 | -1.22 | -42.66% | 1 | 0 | 27.88% |
| XRT210416P00094000 | 2021-04-08 3:55PM EDT | 94.00 | 3.65 | 2.10 | 2.27 | 0.00 | - | 8 | 548 | 28.86% |
| XRT210416P00095000 | 2021-04-09 9:31AM EDT | 95.00 | 4.50 | 2.88 | 3.10 | 0.00 | - | 1 | 190 | 31.10% |
| XRT210416P00096000 | 2021-03-18 3:27PM EDT | 96.00 | 7.58 | 3.80 | 3.95 | 0.00 | - | 1 | 6 | 32.03% |
| XRT210416P00097000 | 2021-03-31 10:06AM EDT | 97.00 | 7.95 | 4.70 | 4.95 | 0.00 | - | 20 | 0 | 37.50% |
| XRT210416P00098000 | 2021-03-23 10:41AM EDT | 98.00 | 9.90 | 5.65 | 6.00 | 0.00 | - | 2 | 7 | 44.92% |
| XRT210416P00099000 | 2021-03-29 11:50AM EDT | 99.00 | 12.00 | 6.70 | 6.90 | 0.00 | - | 45 | 45 | 45.22% |
| XRT210416P00100000 | 2021-04-07 3:59PM EDT | 100.00 | 10.15 | 7.50 | 7.85 | 0.00 | - | 3 | 4,865 | 46.88% |
| XRT210416P00101000 | 2021-03-19 9:42AM EDT | 101.00 | 13.00 | 8.60 | 8.95 | 0.00 | - | 25 | 0 | 57.23% |
| XRT210416P00103000 | 2021-03-15 11:27AM EDT | 103.00 | 11.15 | 10.55 | 10.90 | 0.00 | - | 10 | 0 | 63.09% |
| XRT210416P00105000 | 2021-02-05 12:18PM EDT | 105.00 | 25.80 | 21.95 | 26.50 | 0.00 | - | 1 | 1 | 375.68% |
| XRT210416P00106000 | 2021-03-22 11:24AM EDT | 106.00 | 16.50 | 13.50 | 15.10 | 0.00 | - | 2 | 0 | 97.56% |
| XRT210416P00110000 | 2021-03-15 12:01AM EDT | 110.00 | 18.50 | 17.25 | 19.35 | 0.00 | - | - | 2 | 115.33% |
| XRT210416P00135000 | 2021-02-02 10:34AM EDT | 135.00 | 57.30 | 52.00 | 55.90 | 0.00 | - | 5 | 0 | 532.91% |
| XRT210416P00140000 | 2021-02-04 3:13PM EDT | 140.00 | 62.70 | 56.50 | 61.10 | 0.00 | - | 15 | 0 | 550.24% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
