Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.711,07 -287,97 (-0,85%) Gold
1.762,10 -9,10 (-0,51%) EUR/USD
1,0044 -0,0048 (-0,47%) BTC-EUR
21.283,68 -2.086,32 (-8,93%)
SPDR S&P Retail ETF (XRT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:25PM EDT. Markt geöffnet.
Strike:80.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220819C00080000 | 2022-08-19 11:17AM EDT | 2022-08-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 137 | 103.13% |
| XRT220826C00080000 | 2022-08-18 9:48AM EDT | 2022-08-26 | 0.06 | 0.02 | 0.04 | -0.06 | -50.00% | 4 | 432 | 47.66% |
| XRT220902C00080000 | 2022-08-19 1:26PM EDT | 2022-09-02 | 0.09 | 0.08 | 0.11 | -0.13 | -59.09% | 5,054 | 10,166 | 41.21% |
| XRT220909C00080000 | 2022-08-10 10:45AM EDT | 2022-09-09 | 0.24 | 0.12 | 0.20 | 0.00 | - | 2 | 40 | 38.57% |
| XRT220916C00080000 | 2022-08-19 1:49PM EDT | 2022-09-16 | 0.23 | 0.22 | 0.24 | -0.22 | -48.89% | 832 | 4,516 | 35.06% |
| XRT220923C00080000 | 2022-08-19 11:55AM EDT | 2022-09-23 | 0.37 | 0.31 | 0.40 | -0.34 | -47.89% | 10 | 924 | 35.79% |
| XRT220930C00080000 | 2022-08-18 12:00PM EDT | 2022-09-30 | 0.80 | 0.43 | 0.52 | 0.00 | - | 8 | 12 | 35.25% |
| XRT221021C00080000 | 2022-08-18 3:45PM EDT | 2022-10-21 | 1.41 | 0.85 | 0.97 | 0.00 | - | - | - | 35.33% |
| XRT221216C00080000 | 2022-08-19 12:10PM EDT | 2022-12-16 | 2.00 | 1.90 | 2.00 | -0.90 | -31.03% | 1 | 65 | 34.41% |
| XRT230120C00080000 | 2022-08-17 12:03PM EDT | 2023-01-20 | 3.40 | 2.40 | 2.51 | 0.00 | - | 10 | 826 | 33.63% |
| XRT230317C00080000 | 2022-08-16 2:58PM EDT | 2023-03-17 | 5.55 | 3.30 | 3.50 | 0.00 | - | 56 | 56 | 34.12% |
| XRT240119C00080000 | 2022-08-16 12:16PM EDT | 2024-01-19 | 9.16 | 6.65 | 7.10 | 0.00 | - | 4 | 193 | 33.13% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT220819P00080000 | 2022-08-16 1:33PM EDT | 2022-08-19 | 5.23 | 10.55 | 10.70 | 0.00 | - | 10 | 9 | 112.50% |
| XRT220909P00080000 | 2022-08-19 10:33AM EDT | 2022-09-09 | 10.24 | 10.60 | 10.95 | +1.16 | +12.78% | 1 | 2 | 41.02% |
| XRT220916P00080000 | 2022-08-19 10:25AM EDT | 2022-09-16 | 10.43 | 10.75 | 10.95 | +1.25 | +13.62% | 1 | 525 | 35.74% |
| XRT220923P00080000 | 2022-08-19 10:54AM EDT | 2022-09-23 | 11.00 | 11.00 | 11.35 | +1.60 | +17.02% | 5 | 5 | 41.43% |
| XRT220930P00080000 | 2022-08-18 10:18AM EDT | 2022-09-30 | 9.70 | 11.10 | 11.35 | 0.00 | - | 6 | 6 | 37.92% |
| XRT221216P00080000 | 2022-07-07 12:55PM EDT | 2022-12-16 | 19.50 | 12.05 | 16.45 | 0.00 | - | 1 | 39 | 60.32% |
| XRT230120P00080000 | 2022-08-16 2:26PM EDT | 2023-01-20 | 9.40 | 12.95 | 13.25 | 0.00 | - | 149 | 3,908 | 33.99% |
| XRT230317P00080000 | 2022-08-16 11:34AM EDT | 2023-03-17 | 11.25 | 13.80 | 14.10 | 0.00 | - | 27 | 28 | 33.67% |
| XRT240119P00080000 | 2022-08-19 11:00AM EDT | 2024-01-19 | 16.95 | 16.60 | 17.30 | +2.60 | +18.12% | 2 | 15 | 31.66% |
© 2022 Yahoo. Alle Rechte vorbehalten.
