Deutsche Märkte öffnen in 1 Stunde 53 Minute
Nikkei 225
26.770,11 -279,36 (-1,03%) Dow Jones 30
30.946,99 -491,27 (-1,56%) BTC-EUR
19.298,04 -597,48 (-3,00%) CMC Crypto 200
439,75 -10,31 (-2,29%) Nasdaq Compositive
11.181,54 -343,01 (-2,98%) S&P 500
3.821,55 -78,56 (-2,01%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230120C00030000 | 2021-11-10 7:55AM EDT | 30.00 | 49.00 | 60.00 | 65.00 | 0.00 | - | - | 0 | 0.00% |
| XRT230120C00045000 | 2021-11-10 7:55AM EDT | 45.00 | 47.60 | 45.80 | 48.25 | 0.00 | - | 2 | 10 | 292.80% |
| XRT230120C00050000 | 2021-11-30 4:33PM EDT | 50.00 | 44.35 | 38.50 | 43.50 | 0.00 | - | 100 | 103 | 240.59% |
| XRT230120C00052000 | 2021-11-22 12:40PM EDT | 52.00 | 49.70 | 36.15 | 37.40 | 0.00 | - | - | 13 | 208.33% |
| XRT230120C00054000 | 2021-11-22 11:08AM EDT | 54.00 | 49.00 | 33.05 | 36.20 | 0.00 | - | 1 | 21 | 195.43% |
| XRT230120C00055000 | 2021-11-10 7:55AM EDT | 55.00 | 37.00 | 36.10 | 38.80 | 0.00 | - | 2 | 3 | 219.51% |
| XRT230120C00056000 | 2021-11-10 7:55AM EDT | 56.00 | 20.34 | 34.50 | 39.50 | 0.00 | - | - | 1 | 217.69% |
| XRT230120C00060000 | 2021-12-16 10:41AM EDT | 60.00 | 30.91 | 26.50 | 31.50 | 0.00 | - | 3 | 4 | 166.66% |
| XRT230120C00062000 | 2022-01-04 2:54PM EDT | 62.00 | 29.95 | 24.50 | 29.50 | 0.00 | - | 10 | 21 | 157.10% |
| XRT230120C00064000 | 2022-01-05 3:35PM EDT | 64.00 | 26.80 | 23.00 | 28.00 | -1.45 | -5.13% | 3 | 30 | 151.04% |
| XRT230120C00065000 | 2021-11-22 10:32AM EDT | 65.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| XRT230120C00070000 | 2021-12-20 4:05PM EDT | 70.00 | 19.07 | 18.00 | 23.00 | 0.00 | - | 2 | 133 | 130.65% |
| XRT230120C00075000 | 2022-01-05 4:35PM EDT | 75.00 | 17.30 | 14.50 | 19.50 | -1.60 | -8.47% | 6 | 55 | 118.10% |
| XRT230120C00080000 | 2021-12-28 11:34AM EDT | 80.00 | 16.45 | 11.50 | 16.50 | 0.00 | - | 6 | 53 | 108.19% |
| XRT230120C00085000 | 2022-01-04 1:12PM EDT | 85.00 | 12.85 | 10.70 | 13.30 | 0.00 | - | 1 | 30 | 103.27% |
| XRT230120C00090000 | 2022-01-05 3:58PM EDT | 90.00 | 9.35 | 6.60 | 10.90 | -1.65 | -15.00% | 1 | 159 | 90.77% |
| XRT230120C00095000 | 2022-01-03 10:56AM EDT | 95.00 | 8.35 | 4.50 | 9.50 | 0.00 | - | 84 | 99 | 85.64% |
| XRT230120C00100000 | 2022-01-05 3:59PM EDT | 100.00 | 5.70 | 4.90 | 6.60 | -1.05 | -15.56% | 9 | 108 | 82.54% |
| XRT230120C00105000 | 2022-01-05 5:10PM EDT | 105.00 | 4.85 | 4.80 | 4.85 | +0.40 | +8.99% | 2,268 | 3,075 | 80.68% |
| XRT230120C00110000 | 2022-01-05 3:34PM EDT | 110.00 | 3.50 | 1.40 | 5.20 | +0.06 | +1.74% | 7 | 8 | 73.74% |
| XRT230120C00115000 | 2022-01-03 11:06AM EDT | 115.00 | 1.52 | 0.67 | 3.60 | 0.00 | - | 1 | 12 | 67.53% |
| XRT230120C00120000 | 2022-01-05 3:15PM EDT | 120.00 | 1.90 | 1.34 | 2.31 | +0.14 | +7.95% | 1 | 153 | 67.53% |
| XRT230120C00125000 | 2021-12-20 10:50AM EDT | 125.00 | 1.19 | 0.90 | 1.66 | 0.00 | - | 1 | 51 | 64.38% |
| XRT230120C00130000 | 2021-11-08 11:03AM EDT | 130.00 | 0.79 | 0.00 | 2.97 | 0.00 | - | 1 | 5 | 69.18% |
| XRT230120C00135000 | 2021-11-08 12:17PM EDT | 135.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 81.56% |
| XRT230120C00140000 | 2021-12-28 2:32PM EDT | 140.00 | 0.56 | 0.00 | 0.84 | 0.00 | - | 6 | 74 | 57.57% |
| XRT230120C00145000 | 2021-11-30 12:30PM EDT | 145.00 | 1.13 | 0.00 | 1.39 | 0.00 | - | 1 | 11 | 64.94% |
| XRT230120C00150000 | 2021-12-28 4:37PM EDT | 150.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 3 | 59.47% |
| XRT230120C00155000 | 2021-12-31 12:10PM EDT | 155.00 | 0.25 | 0.20 | 0.65 | 0.00 | - | 1 | 3 | 63.09% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230120P00025000 | 2021-11-10 7:55AM EDT | 25.00 | 0.50 | 0.00 | 3.60 | 0.00 | - | 3 | 7 | 103.66% |
| XRT230120P00030000 | 2021-11-10 7:55AM EDT | 30.00 | 0.25 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 86.40% |
| XRT230120P00035000 | 2021-11-10 7:55AM EDT | 35.00 | 0.40 | 0.14 | 3.85 | 0.00 | - | 10 | 5 | 73.05% |
| XRT230120P00037000 | 2021-11-10 7:55AM EDT | 37.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 66.92% |
| XRT230120P00038000 | 2021-11-10 7:55AM EDT | 38.00 | 1.59 | 0.00 | 3.95 | 0.00 | - | - | 1 | 64.53% |
| XRT230120P00040000 | 2021-12-17 10:32AM EDT | 40.00 | 0.65 | 0.27 | 1.08 | 0.00 | - | 5 | 17 | 48.63% |
| XRT230120P00041000 | 2021-11-10 7:55AM EDT | 41.00 | 0.60 | 0.00 | 4.10 | 0.00 | - | 7 | 5 | 57.63% |
| XRT230120P00042000 | 2021-11-10 7:55AM EDT | 42.00 | 1.35 | 0.00 | 4.15 | 0.00 | - | - | 1 | 55.40% |
| XRT230120P00044000 | 2021-11-10 7:55AM EDT | 44.00 | 1.79 | 0.00 | 4.25 | 0.00 | - | - | 1 | 51.05% |
| XRT230120P00045000 | 2022-01-03 10:40AM EDT | 45.00 | 0.90 | 0.41 | 1.18 | 0.00 | - | 43 | 49 | 39.26% |
| XRT230120P00046000 | 2021-11-10 7:55AM EDT | 46.00 | 2.00 | 0.02 | 4.35 | 0.00 | - | - | 1 | 64.53% |
| XRT230120P00047000 | 2021-11-10 7:55AM EDT | 47.00 | 2.25 | 0.00 | 4.45 | 0.00 | - | - | 1 | 62.50% |
| XRT230120P00048000 | 2021-11-10 7:55AM EDT | 48.00 | 2.30 | 0.00 | 4.50 | 0.00 | - | - | 1 | 60.10% |
| XRT230120P00049000 | 2021-11-10 7:55AM EDT | 49.00 | 2.50 | 0.00 | 4.60 | 0.00 | - | - | 1 | 58.07% |
| XRT230120P00050000 | 2022-01-04 1:42PM EDT | 50.00 | 1.10 | 1.10 | 1.52 | 0.00 | - | 15 | 1,552 | 32.32% |
| XRT230120P00051000 | 2021-11-10 7:55AM EDT | 51.00 | 0.89 | 0.00 | 4.75 | 0.00 | - | 40 | 40 | 53.66% |
| XRT230120P00052000 | 2021-11-10 7:55AM EDT | 52.00 | 1.55 | 0.00 | 4.85 | 0.00 | - | 43 | 43 | 51.62% |
| XRT230120P00054000 | 2021-11-10 7:55AM EDT | 54.00 | 3.80 | 0.05 | 5.00 | 0.00 | - | - | 1 | 47.19% |
| XRT230120P00055000 | 2022-01-04 3:38PM EDT | 55.00 | 1.66 | 1.04 | 2.41 | 0.00 | - | 1 | 2 | 28.20% |
| XRT230120P00056000 | 2021-12-23 4:43PM EDT | 56.00 | 1.40 | 0.00 | 2.54 | 0.00 | - | 1 | 1 | 26.75% |
| XRT230120P00057000 | 2021-12-23 4:43PM EDT | 57.00 | 1.52 | 1.29 | 2.67 | 0.00 | - | 1 | 1 | 25.21% |
| XRT230120P00058000 | 2022-01-04 3:38PM EDT | 58.00 | 1.93 | 1.16 | 3.40 | 0.00 | - | 1 | 12 | 27.09% |
| XRT230120P00060000 | 2021-12-20 12:13PM EDT | 60.00 | 3.00 | 1.80 | 3.05 | 0.00 | - | 2 | 140 | 19.92% |
| XRT230120P00061000 | 2021-12-02 10:55AM EDT | 61.00 | 2.25 | 1.33 | 2.94 | 0.00 | - | 3 | 53 | 16.59% |
| XRT230120P00062000 | 2022-01-04 10:59AM EDT | 62.00 | 2.19 | 0.10 | 3.50 | 0.00 | - | 1 | 3 | 16.70% |
| XRT230120P00064000 | 2021-11-10 7:55AM EDT | 64.00 | 4.75 | 0.51 | 5.50 | 0.00 | - | - | 1 | 21.02% |
| XRT230120P00065000 | 2022-01-04 10:59AM EDT | 65.00 | 2.59 | 0.50 | 4.10 | 0.00 | - | 1 | 463 | 7.83% |
| XRT230120P00070000 | 2021-12-30 11:32AM EDT | 70.00 | 3.65 | 3.50 | 4.90 | 0.00 | - | 2 | 85 | 0.00% |
| XRT230120P00075000 | 2022-01-03 12:50PM EDT | 75.00 | 4.77 | 5.05 | 6.85 | 0.00 | - | 20 | 531 | 0.00% |
| XRT230120P00080000 | 2021-12-15 2:03PM EDT | 80.00 | 7.94 | 6.45 | 8.65 | 0.00 | - | 10 | 3,461 | 0.00% |
| XRT230120P00085000 | 2021-12-16 1:05PM EDT | 85.00 | 9.65 | 8.55 | 11.35 | 0.00 | - | 5 | 116 | 0.00% |
| XRT230120P00090000 | 2022-01-05 3:25PM EDT | 90.00 | 11.50 | 11.05 | 12.50 | -0.95 | -7.63% | 1 | 524 | 0.00% |
| XRT230120P00095000 | 2021-12-23 11:27AM EDT | 95.00 | 15.05 | 13.00 | 18.00 | 0.00 | - | 1 | 65 | 0.00% |
| XRT230120P00100000 | 2021-12-17 4:19PM EDT | 100.00 | 18.73 | 16.50 | 21.40 | 0.00 | - | 10 | 39 | 0.00% |
| XRT230120P00105000 | 2022-01-04 11:44AM EDT | 105.00 | 20.00 | 20.00 | 25.00 | 0.00 | - | 6 | 13 | 0.00% |
| XRT230120P00110000 | 2022-01-04 12:01PM EDT | 110.00 | 24.00 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| XRT230120P00115000 | 2021-11-30 1:25PM EDT | 115.00 | 26.60 | 26.75 | 27.90 | 0.00 | - | 3 | 6 | 0.00% |
| XRT230120P00135000 | 2022-01-05 3:34PM EDT | 135.00 | 47.60 | 46.50 | 51.50 | -9.65 | -16.86% | 1 | 1 | 0.00% |
| XRT230120P00140000 | 2021-11-10 7:55AM EDT | 140.00 | 46.15 | 48.65 | 51.25 | 0.00 | - | 4 | 3 | 0.00% |
| XRT230120P00145000 | 2021-11-10 2:05PM EDT | 145.00 | 45.75 | 52.00 | 57.00 | 0.00 | - | - | 5 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
