Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.762,84 -236,20 (-0,69%) Gold
1.762,60 -8,60 (-0,49%) EUR/USD
1,0045 -0,0047 (-0,46%) BTC-EUR
21.377,58 -1.990,67 (-8,52%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:00PM EDT. Markt geöffnet.
Strike:70.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220819C00070000 | 2022-08-19 1:37PM EDT | 2022-08-19 | 0.08 | 0.06 | 0.09 | -1.89 | -95.94% | 8 | 218 | 21.68% |
| XRT220826C00070000 | 2022-08-17 11:44AM EDT | 2022-08-26 | 2.90 | 1.12 | 1.17 | 0.00 | - | 5 | 175 | 35.89% |
| XRT220902C00070000 | 2022-08-16 2:47PM EDT | 2022-09-02 | 5.40 | 1.66 | 1.73 | 0.00 | - | 7 | 18 | 36.28% |
| XRT220909C00070000 | 2022-08-05 3:43PM EDT | 2022-09-09 | 1.32 | 1.99 | 2.09 | 0.00 | - | 2 | 7 | 35.25% |
| XRT220916C00070000 | 2022-08-19 1:26PM EDT | 2022-09-16 | 2.41 | 2.37 | 2.46 | -1.39 | -36.58% | 92 | 2,589 | 35.47% |
| XRT220923C00070000 | 2022-08-18 10:38AM EDT | 2022-09-23 | 4.10 | 2.68 | 2.79 | 0.00 | - | 10 | 371 | 35.62% |
| XRT220930C00070000 | 2022-08-12 2:35PM EDT | 2022-09-30 | 4.28 | 2.95 | 3.10 | 0.00 | - | - | 1 | 35.86% |
| XRT221021C00070000 | 2022-08-19 12:30PM EDT | 2022-10-21 | 3.95 | 3.75 | 3.90 | -1.25 | -24.04% | 10 | - | 36.30% |
| XRT221216C00070000 | 2022-08-19 12:22PM EDT | 2022-12-16 | 5.49 | 5.25 | 5.50 | -1.65 | -23.11% | 4 | 153 | 36.61% |
| XRT230120C00070000 | 2022-08-16 3:58PM EDT | 2023-01-20 | 9.25 | 5.85 | 6.10 | 0.00 | - | 53 | 346 | 35.55% |
| XRT230317C00070000 | 2022-08-09 12:09PM EDT | 2023-03-17 | 5.65 | 6.90 | 7.30 | 0.00 | - | 12 | 11 | 36.19% |
| XRT240119C00070000 | 2022-08-16 1:38PM EDT | 2024-01-19 | 14.36 | 10.40 | 11.00 | 0.00 | - | 5 | 78 | 34.41% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220819P00070000 | 2022-08-19 1:14PM EDT | 2022-08-19 | 0.72 | 0.79 | 0.90 | +0.47 | +188.00% | 955 | 2,549 | 34.57% |
| XRT220826P00070000 | 2022-08-19 1:33PM EDT | 2022-08-26 | 1.95 | 1.88 | 1.97 | +1.03 | +111.96% | 25 | 425 | 39.36% |
| XRT220902P00070000 | 2022-08-19 11:50AM EDT | 2022-09-02 | 2.30 | 2.43 | 2.51 | +0.75 | +48.39% | 26 | 4,967 | 38.43% |
| XRT220909P00070000 | 2022-08-17 10:00AM EDT | 2022-09-09 | 1.50 | 2.78 | 2.88 | 0.00 | - | 8 | 26 | 37.18% |
| XRT220916P00070000 | 2022-08-19 12:58PM EDT | 2022-09-16 | 3.00 | 3.15 | 3.25 | +0.86 | +40.19% | 16 | 4,520 | 37.13% |
| XRT220923P00070000 | 2022-08-19 1:31PM EDT | 2022-09-23 | 3.60 | 3.55 | 3.70 | +1.06 | +41.73% | 1 | 15 | 38.53% |
| XRT220930P00070000 | 2022-08-18 1:53PM EDT | 2022-09-30 | 3.05 | 3.85 | 4.00 | 0.00 | - | 6 | 774 | 38.40% |
| XRT221021P00070000 | 2022-08-19 11:12AM EDT | 2022-10-21 | 4.70 | 4.65 | 4.80 | +1.07 | +29.48% | 2 | - | 38.38% |
| XRT221216P00070000 | 2022-08-19 9:38AM EDT | 2022-12-16 | 5.40 | 6.05 | 6.30 | +0.10 | +1.89% | 5 | 189 | 37.50% |
| XRT230120P00070000 | 2022-08-19 11:14AM EDT | 2023-01-20 | 6.81 | 6.75 | 7.00 | +0.78 | +12.94% | 2 | 541 | 36.89% |
| XRT230317P00070000 | 2022-08-19 10:00AM EDT | 2023-03-17 | 7.55 | 7.70 | 8.00 | +0.90 | +13.53% | 9 | 71 | 36.40% |
| XRT240119P00070000 | 2022-07-05 12:47PM EDT | 2024-01-19 | 15.90 | 9.50 | 14.50 | 0.00 | - | 3 | 551 | 43.24% |
© 2022 Yahoo. Alle Rechte vorbehalten.
