Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.760,42 -238,62 (-0,70%) Gold
1.763,20 -8,00 (-0,45%) EUR/USD
1,0042 -0,0050 (-0,49%) BTC-EUR
21.370,08 -2.009,19 (-8,59%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:06PM EDT. Markt geöffnet.
Strike:75.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220819C00075000 | 2022-08-18 3:59PM EDT | 2022-08-19 | 0.18 | 0.00 | 0.01 | 0.00 | - | 8 | 1,524 | 59.38% |
| XRT220826C00075000 | 2022-08-19 10:01AM EDT | 2022-08-26 | 0.22 | 0.13 | 0.16 | -0.19 | -46.34% | 2 | 528 | 38.38% |
| XRT220902C00075000 | 2022-08-15 2:11PM EDT | 2022-09-02 | 0.88 | 0.36 | 0.41 | 0.00 | - | 3 | 207 | 36.72% |
| XRT220909C00075000 | 2022-08-16 12:14PM EDT | 2022-09-09 | 2.67 | 0.55 | 0.61 | 0.00 | - | 1 | 5 | 34.91% |
| XRT220916C00075000 | 2022-08-19 1:46PM EDT | 2022-09-16 | 0.80 | 0.78 | 0.83 | -0.60 | -42.86% | 43 | 7,473 | 34.30% |
| XRT220923C00075000 | 2022-08-19 11:55AM EDT | 2022-09-23 | 1.11 | 0.99 | 1.18 | -1.51 | -57.63% | 10 | 23 | 35.91% |
| XRT220930C00075000 | 2022-08-19 1:23PM EDT | 2022-09-30 | 1.28 | 1.25 | 1.33 | -0.69 | -35.03% | 3 | 48 | 34.77% |
| XRT221216C00075000 | 2022-08-18 10:25AM EDT | 2022-12-16 | 4.28 | 3.25 | 3.45 | 0.00 | - | 2 | 97 | 35.40% |
| XRT230120C00075000 | 2022-08-16 2:26PM EDT | 2023-01-20 | 7.20 | 3.85 | 4.00 | 0.00 | - | 51 | 690 | 34.30% |
| XRT230317C00075000 | 2022-08-19 11:00AM EDT | 2023-03-17 | 5.10 | 4.85 | 5.15 | -2.45 | -32.45% | 2 | 1 | 34.97% |
| XRT240119C00075000 | 2022-08-19 11:11AM EDT | 2024-01-19 | 8.85 | 8.15 | 8.90 | -3.16 | -26.31% | 12 | 50 | 33.69% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220819P00075000 | 2022-08-19 12:58PM EDT | 2022-08-19 | 5.54 | 5.60 | 5.75 | +2.19 | +65.37% | 6 | 98 | 85.94% |
| XRT220826P00075000 | 2022-08-17 3:45PM EDT | 2022-08-26 | 3.50 | 5.80 | 5.95 | 0.00 | - | 24 | 30 | 46.97% |
| XRT220902P00075000 | 2022-08-17 11:13AM EDT | 2022-09-02 | 4.05 | 6.05 | 6.20 | 0.00 | - | 4 | 1 | 41.50% |
| XRT220909P00075000 | 2022-08-16 2:25PM EDT | 2022-09-09 | 2.70 | 6.20 | 6.40 | 0.00 | - | 12 | 12 | 38.43% |
| XRT220916P00075000 | 2022-08-19 11:58AM EDT | 2022-09-16 | 6.36 | 6.40 | 6.65 | +1.29 | +25.44% | 17 | 2,215 | 37.65% |
| XRT220930P00075000 | 2022-08-18 11:13AM EDT | 2022-09-30 | 5.65 | 7.00 | 7.15 | 0.00 | - | 14 | 23 | 37.26% |
| XRT221021P00075000 | 2022-08-19 1:31PM EDT | 2022-10-21 | 7.75 | 7.70 | 7.85 | +1.26 | +19.41% | 2 | - | 37.31% |
| XRT221216P00075000 | 2022-08-18 1:09PM EDT | 2022-12-16 | 7.90 | 8.85 | 9.15 | 0.00 | - | 5 | 191 | 35.95% |
| XRT230120P00075000 | 2022-08-19 1:30PM EDT | 2023-01-20 | 9.65 | 9.55 | 9.90 | +0.95 | +10.92% | 13 | 1,094 | 35.91% |
| XRT230317P00075000 | 2022-08-16 2:58PM EDT | 2023-03-17 | 8.15 | 10.50 | 10.85 | 0.00 | - | 101 | 110 | 35.38% |
| XRT240119P00075000 | 2022-08-19 9:46AM EDT | 2024-01-19 | 13.42 | 13.60 | 14.25 | +0.12 | +0.90% | 1 | 1,010 | 32.91% |
© 2022 Yahoo. Alle Rechte vorbehalten.
