XRT - SPDR S&P Retail ETF
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:58.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230609C00058000 | 2023-06-05 3:50PM EDT | 2023-06-09 | 1.10 | 0.76 | 1.48 | -0.68 | -38.20% | 26 | 79 | 47.46% |
| XRT230616C00058000 | 2023-06-05 3:30PM EDT | 2023-06-16 | 1.55 | 1.23 | 1.91 | -0.50 | -24.39% | 11 | 843 | 39.45% |
| XRT230623C00058000 | 2023-05-26 12:01PM EDT | 2023-06-23 | 1.80 | 1.10 | 2.06 | 0.00 | - | 20 | 28 | 33.77% |
| XRT230630C00058000 | 2023-06-05 9:41AM EDT | 2023-06-30 | 2.19 | 1.47 | 2.40 | +0.73 | +50.00% | 1 | 1 | 34.28% |
| XRT230707C00058000 | 2023-06-05 11:22AM EDT | 2023-07-07 | 2.12 | 1.64 | 2.47 | -0.11 | -4.93% | 7 | 7 | 31.32% |
| XRT230714C00058000 | 2023-06-01 10:27AM EDT | 2023-07-14 | 1.35 | 1.93 | 2.81 | 0.00 | - | - | 1 | 32.89% |
| XRT230721C00058000 | 2023-06-05 1:07PM EDT | 2023-07-21 | 2.58 | 2.22 | 2.85 | +0.03 | +1.18% | 2 | 147 | 30.76% |
| XRT230915C00058000 | 2023-06-05 1:30PM EDT | 2023-09-15 | 3.84 | 3.15 | 4.25 | -0.02 | -0.52% | 4 | 14 | 32.11% |
| XRT231215C00058000 | 2023-06-05 1:18PM EDT | 2023-12-15 | 5.45 | 4.75 | 6.20 | -0.55 | -9.17% | 12 | 6 | 34.94% |
| XRT250117C00058000 | 2023-05-31 12:26PM EDT | 2025-01-17 | 7.50 | 7.50 | 10.60 | 0.00 | - | 2 | 5 | 35.04% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230609P00058000 | 2023-06-05 11:59AM EDT | 2023-06-09 | 0.43 | 0.14 | 0.84 | +0.07 | +19.44% | 20 | 66 | 45.80% |
| XRT230616P00058000 | 2023-06-05 2:50PM EDT | 2023-06-16 | 1.00 | 0.65 | 1.28 | +0.33 | +49.25% | 364 | 12,547 | 38.67% |
| XRT230623P00058000 | 2023-06-05 3:26PM EDT | 2023-06-23 | 1.26 | 0.74 | 1.62 | +0.31 | +32.63% | 7 | 45 | 36.91% |
| XRT230630P00058000 | 2023-06-05 3:10PM EDT | 2023-06-30 | 1.68 | 0.93 | 1.85 | +0.62 | +58.49% | 14 | 77 | 35.11% |
| XRT230707P00058000 | 2023-06-02 11:12AM EDT | 2023-07-07 | 1.48 | 1.17 | 2.01 | 0.00 | - | 1 | 1 | 33.37% |
| XRT230714P00058000 | 2023-06-05 1:54PM EDT | 2023-07-14 | 1.68 | 1.43 | 2.11 | +0.33 | +24.44% | 1 | 10 | 31.57% |
| XRT230721P00058000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 1.92 | 1.40 | 2.28 | +0.20 | +11.63% | 83 | 747 | 31.13% |
| XRT230915P00058000 | 2023-06-05 3:27PM EDT | 2023-09-15 | 3.05 | 2.60 | 3.05 | +0.45 | +17.31% | 4 | 2,625 | 27.21% |
| XRT231215P00058000 | 2023-05-31 10:50AM EDT | 2023-12-15 | 5.10 | 3.70 | 5.05 | 0.00 | - | 2 | 3 | 31.68% |
| XRT250117P00058000 | 2023-05-31 9:35AM EDT | 2025-01-17 | 7.93 | 5.85 | 8.15 | 0.00 | - | 1 | 6 | 28.69% |
