XRT - SPDR S&P Retail ETF
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Strike:60.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230609C00060000 | 2023-06-05 2:20PM EDT | 2023-06-09 | 0.26 | 0.04 | 0.35 | -0.11 | -29.73% | 2 | 109 | 35.45% |
| XRT230616C00060000 | 2023-06-05 3:45PM EDT | 2023-06-16 | 0.67 | 0.33 | 0.94 | -0.24 | -26.37% | 741 | 568 | 37.50% |
| XRT230623C00060000 | 2023-06-05 10:24AM EDT | 2023-06-23 | 0.67 | 0.41 | 1.03 | -0.18 | -21.18% | 204 | 34 | 31.15% |
| XRT230630C00060000 | 2023-06-02 9:47AM EDT | 2023-06-30 | 0.82 | 0.58 | 1.27 | 0.00 | - | 3 | 119 | 30.49% |
| XRT230707C00060000 | 2023-06-05 3:32PM EDT | 2023-07-07 | 1.07 | 0.86 | 1.49 | +0.27 | +33.75% | 21 | 1 | 30.23% |
| XRT230721C00060000 | 2023-06-05 12:20PM EDT | 2023-07-21 | 1.50 | 1.15 | 1.78 | -0.42 | -21.87% | 8 | 547 | 28.78% |
| XRT230915C00060000 | 2023-06-02 3:54PM EDT | 2023-09-15 | 3.24 | 2.26 | 3.15 | 0.00 | - | 613 | 662 | 30.49% |
| XRT231215C00060000 | 2023-06-02 3:27PM EDT | 2023-12-15 | 4.75 | 3.70 | 4.75 | 0.00 | - | 2 | 12 | 31.58% |
| XRT240119C00060000 | 2023-06-05 3:54PM EDT | 2024-01-19 | 4.70 | 3.95 | 5.35 | +0.67 | +16.63% | 1 | 158 | 32.30% |
| XRT250117C00060000 | 2023-06-02 3:35PM EDT | 2025-01-17 | 8.25 | 6.40 | 9.35 | 0.00 | - | 2 | 52 | 33.55% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT230609P00060000 | 2023-06-05 3:56PM EDT | 2023-06-09 | 1.53 | 0.78 | 2.23 | +0.54 | +54.55% | 30 | 121 | 57.42% |
| XRT230616P00060000 | 2023-06-05 3:49PM EDT | 2023-06-16 | 1.95 | 1.42 | 2.35 | +0.59 | +43.38% | 147 | 3,348 | 37.74% |
| XRT230623P00060000 | 2023-06-02 3:06PM EDT | 2023-06-23 | 2.19 | 1.80 | 2.73 | +0.37 | +20.33% | 1 | 148 | 37.16% |
| XRT230630P00060000 | 2023-06-01 3:32PM EDT | 2023-06-30 | 3.51 | 1.59 | 2.86 | 0.00 | - | 1 | 29 | 33.69% |
| XRT230707P00060000 | 2023-05-31 10:19AM EDT | 2023-07-07 | 3.67 | 1.90 | 3.25 | 0.00 | - | - | 1 | 35.55% |
| XRT230721P00060000 | 2023-06-05 2:34PM EDT | 2023-07-21 | 3.00 | 2.47 | 3.35 | +0.58 | +23.97% | 13 | 1,612 | 30.86% |
| XRT230915P00060000 | 2023-06-05 11:43AM EDT | 2023-09-15 | 3.76 | 3.55 | 4.05 | +0.21 | +5.92% | 107 | 3,606 | 26.44% |
| XRT231215P00060000 | 2023-06-02 10:30AM EDT | 2023-12-15 | 5.33 | 5.00 | 6.00 | 0.00 | - | 2 | 120 | 30.71% |
| XRT240119P00060000 | 2023-06-05 12:50PM EDT | 2024-01-19 | 5.45 | 5.15 | 6.40 | +0.25 | +4.81% | 90 | 10,503 | 30.42% |
| XRT250117P00060000 | 2023-06-02 3:55PM EDT | 2025-01-17 | 7.76 | 6.60 | 9.15 | 0.00 | - | 1 | 5 | 28.16% |
