Italia markets closed

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,98+0,09 (+0,12%)
Alla chiusura: 04:00PM EDT
75,25 +0,27 (+0,36%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XRT240816C000680002024-06-24 9:45AM EDT68.008.275.209.950.00-2355.69%
XRT240816C000710002024-06-21 2:38PM EDT71.005.503.157.800.00-3352.44%
XRT240816C000720002024-06-24 9:50AM EDT72.005.202.066.850.00-13848.71%
XRT240816C000730002024-06-25 10:48AM EDT73.004.101.105.950.00-1245.33%
XRT240816C000740002024-06-28 11:18AM EDT74.002.932.703.40-0.27-8.44%51226.49%
XRT240816C000750002024-06-28 3:55PM EDT75.002.292.142.60-0.38-14.23%252123.82%
XRT240816C000760002024-06-28 3:34PM EDT76.001.651.652.07-0.12-6.78%2414023.10%
XRT240816C000770002024-06-27 11:44AM EDT77.001.281.251.640.00-244422.71%
XRT240816C000780002024-06-28 12:00PM EDT78.001.080.055.00+0.09+9.09%332457.32%
XRT240816C000790002024-06-28 3:50PM EDT79.000.850.024.95+0.07+8.97%56660.30%
XRT240816C000800002024-06-28 3:59PM EDT80.000.590.004.800.00-3818962.18%
XRT240816C000810002024-06-28 2:49PM EDT81.000.400.001.02-0.06-13.04%1827327.74%
XRT240816C000820002024-06-28 12:16PM EDT82.000.340.014.90-0.01-2.86%18869.26%
XRT240816C000830002024-06-28 3:59PM EDT83.000.270.004.80+0.01+3.85%2412571.22%
XRT240816C000840002024-06-28 3:50PM EDT84.000.220.003.10+0.03+15.79%612657.50%
XRT240816C000850002024-06-28 3:55PM EDT85.000.140.001.68-0.02-12.50%208644.87%
XRT240816C000860002024-06-28 1:19PM EDT86.000.100.001.55-0.12-54.55%5845.58%
XRT240816C000870002024-05-30 9:40AM EDT87.000.290.004.800.00-1157.50%
XRT240816C000890002024-05-22 3:19PM EDT89.000.210.004.800.00--161.94%
XRT240816C000910002024-06-24 11:32AM EDT91.000.100.004.800.00-6666.14%
XRT240816C000920002024-05-28 10:33AM EDT92.000.120.001.740.00-1160.16%
XRT240816C000930002024-06-28 1:45PM EDT93.000.060.004.80-0.05-45.45%3270.14%
XRT240816C000950002024-06-21 1:06PM EDT95.000.060.004.800.00-101073.97%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XRT240816P000400002024-06-17 2:05PM EDT40.000.020.004.800.00--2163.09%
XRT240816P000610002024-05-28 10:33AM EDT61.000.120.001.580.00-1163.01%
XRT240816P000620002024-06-17 3:50PM EDT62.000.280.004.800.00-1171.09%
XRT240816P000640002024-06-28 1:19PM EDT64.000.060.010.30-0.17-73.91%51,00931.20%
XRT240816P000650002024-06-28 3:55PM EDT65.000.140.001.55-0.04-22.22%143249.46%
XRT240816P000660002024-06-28 3:50PM EDT66.000.120.001.68-0.06-33.33%59147.88%
XRT240816P000670002024-06-28 3:49PM EDT67.000.140.004.80-0.15-51.72%84953.08%
XRT240816P000680002024-06-28 3:37PM EDT68.000.320.001.62-0.02-5.88%1617940.50%
XRT240816P000690002024-06-28 3:59PM EDT69.000.390.001.42-0.05-11.36%1524434.82%
XRT240816P000700002024-06-28 2:49PM EDT70.000.590.001.02-0.02-3.28%2114826.86%
XRT240816P000710002024-06-28 3:50PM EDT71.000.640.001.50-0.12-15.79%2623129.00%
XRT240816P000720002024-06-28 3:59PM EDT72.000.920.502.45-0.12-11.54%53922534.97%
XRT240816P000730002024-06-28 2:35PM EDT73.001.300.021.79-0.15-10.34%4611324.63%
XRT240816P000740002024-06-28 3:56PM EDT74.001.571.321.72-0.15-8.72%1110219.98%
XRT240816P000750002024-06-28 3:55PM EDT75.001.991.712.17+0.03+1.53%422819.72%
XRT240816P000760002024-06-28 3:21PM EDT76.002.652.202.68-0.27-9.25%1625419.32%
XRT240816P000770002024-06-28 2:24PM EDT77.003.302.743.35-0.20-5.71%15219.75%
XRT240816P000780002024-06-28 10:23AM EDT78.003.751.386.25-0.50-11.76%4024841.04%
XRT240816P000800002024-06-17 11:19AM EDT80.005.503.057.750.00-4342.71%
XRT240816P000810002024-06-14 9:44AM EDT81.006.003.758.500.00-4643.19%
XRT240816P000820002024-06-26 11:55AM EDT82.006.494.659.350.00-1544.43%
XRT240816P000900002024-06-10 1:35PM EDT90.0014.6012.6517.450.00--064.40%
XRT240816P000940002024-06-20 12:27PM EDT94.0018.5516.6521.450.00--072.46%
XRT240816P000950002024-06-20 3:09PM EDT95.0019.5017.6022.500.00--074.95%
XRT240816P001000002024-06-13 3:06PM EDT100.0024.2022.7027.500.00-3083.91%