Deutsche Märkte geschlossen
DAX
15.416,64+216,96(+1,43%)Euro Stoxx 50
4.017,44+64,99(+1,64%)Dow Jones 30
34.382,13+360,68(+1,06%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
93,42+3,86 (+4,31%)
Börsenschluss: 4:00PM EDT
Strike:90.00
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210521C00090000 | 2021-05-14 3:43PM EDT | 2021-05-21 | 3.67 | 2.18 | 5.00 | +2.00 | +119.76% | 133 | 478 | 58.89% |
| XRT210528C00090000 | 2021-05-14 10:44AM EDT | 2021-05-28 | 3.71 | 2.00 | 6.35 | +1.29 | +53.31% | 13 | 19 | 61.89% |
| XRT210604C00090000 | 2021-05-13 2:29PM EDT | 2021-06-04 | 2.43 | 2.05 | 6.55 | 0.00 | - | 5 | 14 | 52.93% |
| XRT210611C00090000 | 2021-05-14 11:28AM EDT | 2021-06-11 | 4.20 | 2.66 | 7.20 | +1.92 | +84.21% | 1 | 4 | 52.52% |
| XRT210618C00090000 | 2021-05-14 2:11PM EDT | 2021-06-18 | 4.97 | 3.00 | 7.25 | +1.57 | +46.18% | 45 | 1,391 | 47.41% |
| XRT210625C00090000 | 2021-05-13 12:34PM EDT | 2021-06-25 | 3.45 | 3.00 | 7.60 | 0.00 | - | 4 | 8 | 46.20% |
| XRT210716C00090000 | 2021-05-14 3:18PM EDT | 2021-07-16 | 6.05 | 3.75 | 8.10 | +2.27 | +60.05% | 10 | 32 | 41.11% |
| XRT210917C00090000 | 2021-05-14 11:14AM EDT | 2021-09-17 | 6.90 | 5.50 | 9.85 | +0.95 | +15.97% | 2 | 882 | 37.40% |
| XRT211217C00090000 | 2021-05-14 10:36AM EDT | 2021-12-17 | 8.42 | 7.00 | 11.50 | +1.92 | +29.54% | 4 | 24 | 34.46% |
| XRT220121C00090000 | 2021-05-13 3:54PM EDT | 2022-01-21 | 7.64 | 7.35 | 11.80 | 0.00 | - | 36 | 204 | 32.98% |
| XRT230120C00090000 | 2021-05-05 10:05AM EDT | 2023-01-20 | 11.00 | 11.50 | 16.50 | 0.00 | - | 2 | 45 | 31.18% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XRT210521P00090000 | 2021-05-14 3:18PM EDT | 2021-05-21 | 0.42 | 0.16 | 2.00 | -1.51 | -78.24% | 70 | 285 | 67.97% |
| XRT210528P00090000 | 2021-05-14 2:00PM EDT | 2021-05-28 | 0.99 | 0.06 | 4.75 | -2.06 | -67.54% | 5 | 41 | 54.15% |
| XRT210604P00090000 | 2021-05-13 12:55PM EDT | 2021-06-04 | 3.30 | 0.43 | 5.00 | 0.00 | - | 4 | 20 | 74.96% |
| XRT210611P00090000 | 2021-05-13 11:13AM EDT | 2021-06-11 | 3.20 | 0.35 | 4.75 | 0.00 | - | 46 | 49 | 62.38% |
| XRT210618P00090000 | 2021-05-14 3:12PM EDT | 2021-06-18 | 1.96 | 1.35 | 2.35 | -1.59 | -44.79% | 1,973 | 1,689 | 33.73% |
| XRT210716P00090000 | 2021-05-14 10:23AM EDT | 2021-07-16 | 3.50 | 0.89 | 5.35 | -1.26 | -26.47% | 18 | 44 | 45.64% |
| XRT210917P00090000 | 2021-05-14 2:17PM EDT | 2021-09-17 | 4.65 | 4.25 | 7.00 | -1.95 | -29.55% | 79 | 476 | 40.13% |
| XRT211217P00090000 | 2021-05-12 2:05PM EDT | 2021-12-17 | 6.30 | 6.00 | 8.50 | -1.55 | -19.75% | 1 | 3 | 36.00% |
| XRT220121P00090000 | 2021-05-14 11:43AM EDT | 2022-01-21 | 7.13 | 4.80 | 9.15 | -1.24 | -14.81% | 400 | 751 | 35.58% |
| XRT230120P00090000 | 2021-05-11 2:37PM EDT | 2023-01-20 | 11.50 | 11.25 | 14.00 | 0.00 | - | 1 | 49 | 33.20% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
