Deutsche Märkte geschlossen

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
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210521C000950002021-05-14 2:50PM EDT2021-05-210.730.104.90+0.39+114.71%1439962.06%
XRT210528C000950002021-05-14 10:51AM EDT2021-05-281.000.223.55+0.50+100.00%122358.37%
XRT210604C000950002021-05-14 3:55PM EDT2021-06-041.680.283.95+0.98+140.00%31152.15%
XRT210611C000950002021-05-14 9:53AM EDT2021-06-111.690.344.30+0.03+1.81%2748.56%
XRT210618C000950002021-05-14 3:41PM EDT2021-06-182.281.972.38+0.83+57.24%1764,13826.70%
XRT210716C000950002021-05-14 1:46PM EDT2021-07-163.051.425.60+0.96+45.93%43340.77%
XRT210917C000950002021-05-14 3:12PM EDT2021-09-174.653.057.00+1.05+29.17%4233635.22%
XRT211217C000950002021-05-10 1:17PM EDT2021-12-175.954.058.70+1.35+29.35%7832.75%
XRT220121C000950002021-05-10 2:54PM EDT2022-01-217.404.959.200.00-815132.01%
XRT230120C000950002021-05-05 10:05AM EDT2023-01-2012.779.0014.000.00-101530.45%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XRT210521P000950002021-05-14 3:39PM EDT2021-05-212.511.083.00-3.94-61.09%1025140.67%
XRT210528P000950002021-05-10 10:04AM EDT2021-05-285.231.405.450.00-151062.77%
XRT210604P000950002021-05-04 11:16AM EDT2021-06-044.001.705.500.00--151.81%
XRT210611P000950002021-04-30 3:33PM EDT2021-06-114.421.555.900.00-1148.76%
XRT210618P000950002021-05-14 2:13PM EDT2021-06-184.362.016.10-3.89-47.15%719545.34%
XRT210716P000950002021-05-13 3:27PM EDT2021-07-167.763.057.500.00-2542.85%
XRT210917P000950002021-05-07 10:52AM EDT2021-09-177.575.459.350.00-116138.75%
XRT220121P000950002021-05-11 12:32PM EDT2022-01-219.607.2511.50-0.65-6.34%411234.36%
XRT230120P000950002021-05-13 12:36PM EDT2023-01-2015.9011.5016.500.00-21232.41%