Italia markets open in 7 hours 48 minutes

SPDR S&P Retail ETF (XRT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
78,54-2,72 (-3,35%)
Alla chiusura: 04:00PM EST
78,67 +0,13 (+0,17%)
Dopo ore: 07:09PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XRT220121C000150002021-11-10 6:54AM EST15.0071.5575.7578.600.00-207,757.81%
XRT220121C000200002021-11-10 6:54AM EST20.0070.6570.4574.200.00--05,250.00%
XRT220121C000250002021-11-10 6:54AM EST25.0032.0065.4068.650.00-6654,122.66%
XRT220121C000290002021-11-10 6:54AM EST29.0023.6561.5564.650.00-2523,592.58%
XRT220121C000300002021-11-10 6:54AM EST30.0061.1560.5563.950.00-993,503.52%
XRT220121C000320002021-11-10 6:54AM EST32.0039.5058.4062.400.00-5233,315.23%
XRT220121C000330002021-11-10 6:54AM EST33.0022.4357.0060.600.00-1653,125.00%
XRT220121C000340002021-11-10 6:54AM EST34.0029.8856.0060.200.00-153,078.52%
XRT220121C000350002021-12-07 10:33AM EST35.0060.3651.8054.800.00-202,463.87%
XRT220121C000370002021-11-10 6:54AM EST37.0053.7053.4057.200.00-212,853.13%
XRT220121C000380002021-11-10 6:54AM EST38.0059.0052.6556.400.00-502,804.49%
XRT220121C000390002021-11-10 6:54AM EST39.0017.7751.7054.650.00-2252,684.96%
XRT220121C000400002022-01-14 3:24PM EST40.0043.3237.0040.900.00-42761.72%
XRT220121C000410002021-11-10 6:54AM EST41.0023.5149.4052.600.00-1142,523.83%
XRT220121C000420002021-12-30 1:06PM EST42.0049.6035.0038.950.00-20721.88%
XRT220121C000430002022-01-18 1:47PM EST43.0038.8034.0037.950.00-40698.44%
XRT220121C000440002021-11-10 6:54AM EST44.003.6146.5549.600.00-4202,340.23%
XRT220121C000450002021-10-19 8:49AM EST45.0048.0055.4558.150.00-103,393.16%
XRT220121C000460002021-11-10 6:54AM EST46.0047.9544.6047.650.00-212,227.15%
XRT220121C000470002021-11-10 6:54AM EST47.0046.8743.7046.650.00-112,175.39%
XRT220121C000480002021-11-10 6:54AM EST48.0017.2042.6545.600.00-1552,115.04%
XRT220121C000490002021-11-10 6:54AM EST49.0045.9541.7044.750.00-10102,071.09%
XRT220121C000500002021-12-20 3:31PM EST50.0035.0027.0030.950.00-20546.48%
XRT220121C000510002021-11-10 6:54AM EST51.0013.9839.6542.650.00-1551,959.96%
XRT220121C000520002021-11-10 6:54AM EST52.0042.9538.5042.000.00-101,919.14%
XRT220121C000530002021-11-10 6:54AM EST53.0037.0537.7540.650.00-251,865.63%
XRT220121C000540002021-11-10 6:54AM EST54.0038.0236.6539.850.00-3131,822.07%
XRT220121C000550002021-11-10 6:54AM EST55.0037.8035.7539.200.00-201,794.73%
XRT220121C000560002021-11-10 6:54AM EST56.0040.0034.5538.450.00-101,750.59%
XRT220121C000570002021-11-10 6:54AM EST57.0034.5534.5536.150.00-101,692.38%
XRT220121C000580002021-11-10 6:54AM EST58.0037.0133.6535.700.00-101,674.81%
XRT220121C000590002021-11-10 6:54AM EST59.009.7832.4034.300.00-201,604.30%
XRT220121C000600002021-12-17 3:48PM EST60.0028.1421.7022.100.00-22700.59%
XRT220121C000610002021-11-10 6:54AM EST61.0011.9930.6032.200.00-101,523.05%
XRT220121C000620002021-11-10 6:54AM EST62.0032.0729.5031.300.00-101,481.45%
XRT220121C000630002021-11-10 6:54AM EST63.0036.9028.6030.150.00-101,438.48%
XRT220121C000640002021-12-01 12:02PM EST64.0030.1824.9527.350.00-101,231.45%
XRT220121C000650002022-01-20 9:48AM EST65.0016.7011.4515.50-20.70-55.35%218445.90%
XRT220121C000700002021-12-31 11:59AM EST70.0020.256.4010.250.00-583311.72%
XRT220121C000750002022-01-20 3:47PM EST75.003.402.015.40-3.17-48.25%9113773.44%
XRT220121C000800002022-01-20 3:59PM EST80.000.270.230.30-2.59-90.56%1777850.39%
XRT220121C000810002022-01-20 3:58PM EST81.000.110.000.34-1.67-93.82%6226555.27%
XRT220121C000820002022-01-20 3:59PM EST82.000.030.000.25-0.71-95.95%81963.87%
XRT220121C000830002022-01-20 3:03PM EST83.000.100.000.16-0.57-85.07%1264269.14%
XRT220121C000835002022-01-20 9:33AM EST83.500.520.000.09+0.07+15.56%27766.41%
XRT220121C000840002022-01-20 3:03PM EST84.000.020.000.08-0.23-92.00%6621470.31%
XRT220121C000850002022-01-20 2:31PM EST85.000.050.000.11-0.11-68.75%2872485.16%
XRT220121C000860002022-01-20 2:31PM EST86.000.020.000.06-0.19-90.48%150285.94%
XRT220121C000865002022-01-20 12:36PM EST86.500.030.000.06-0.04-57.14%68090.63%
XRT220121C000870002022-01-20 10:31AM EST87.000.050.000.04-0.07-58.33%558489.06%
XRT220121C000875002022-01-20 11:40AM EST87.500.020.000.01-0.14-87.50%507578.13%
XRT220121C000880002022-01-20 11:40AM EST88.000.020.000.02-0.02-50.00%714490.63%
XRT220121C000885002022-01-12 10:22AM EST88.500.250.000.180.00-115129.69%
XRT220121C000890002022-01-20 10:20AM EST89.000.020.000.06-0.03-60.00%191112.50%
XRT220121C000895002022-01-11 3:44PM EST89.500.800.000.060.00-1034117.19%
XRT220121C000900002022-01-20 1:01PM EST90.000.020.000.010.00-462,23096.88%
XRT220121C000905002022-01-13 11:51AM EST90.500.050.000.060.00-115125.00%
XRT220121C000910002022-01-19 11:09AM EST91.000.030.000.040.00-3838121.88%
XRT220121C000915002022-01-18 2:00PM EST91.500.040.000.040.00-1320126.56%
XRT220121C000920002022-01-19 12:15PM EST92.000.030.000.060.00-4130137.50%
XRT220121C000925002022-01-20 1:42PM EST92.500.020.000.07-0.01-33.33%271144.53%
XRT220121C000930002022-01-20 12:13PM EST93.000.010.000.01-0.02-66.67%1186118.75%
XRT220121C000935002022-01-14 2:28PM EST93.500.050.000.250.00-12186.72%
XRT220121C000940002022-01-20 9:30AM EST94.000.010.000.010.00-11,570125.00%
XRT220121C000945002022-01-19 10:15AM EST94.500.01-0.000.00--050.00%
XRT220121C000950002022-01-14 2:15PM EST95.000.030.000.010.00-13441131.25%
XRT220121C000955002022-01-03 10:25AM EST95.501.060.000.060.00--8164.06%
XRT220121C000960002022-01-19 10:52AM EST96.000.010.000.010.00-71,453137.50%
XRT220121C000970002022-01-14 1:58PM EST97.000.030.000.060.00-11,217176.56%
XRT220121C000980002022-01-19 10:36AM EST98.000.010.000.070.00-2237187.50%
XRT220121C000990002022-01-18 11:34AM EST99.000.020.000.010.00-3473156.25%
XRT220121C001000002022-01-19 12:43PM EST100.000.010.000.010.00-2914,396162.50%
XRT220121C001010002022-01-07 2:42PM EST101.000.080.000.040.00-429193.75%
XRT220121C001020002022-01-05 1:05PM EST102.000.050.000.010.00-2115175.00%
XRT220121C001030002022-01-10 10:14AM EST103.000.080.000.010.00-1179181.25%
XRT220121C001040002021-12-27 2:00PM EST104.000.090.000.070.00-156229.69%
XRT220121C001050002022-01-20 9:40AM EST105.000.020.000.01+0.01+100.00%4272193.75%
XRT220121C001060002022-01-04 11:47AM EST106.000.050.000.070.00-46242.19%
XRT220121C001070002021-12-30 10:45AM EST107.000.130.000.060.00-113243.75%
XRT220121C001080002022-01-03 9:45AM EST108.000.040.000.070.00-17254.69%
XRT220121C001090002021-12-13 1:15PM EST109.000.050.000.000.00-4050.00%
XRT220121C001100002022-01-19 11:55AM EST110.000.010.000.010.00-212,800218.75%
XRT220121C001110002022-01-13 1:15PM EST111.000.010.000.080.00-23278.13%
XRT220121C001120002021-12-01 9:30AM EST112.000.220.000.000.00-1250.00%
XRT220121C001140002021-12-01 3:27PM EST114.000.270.000.110.00-11309.38%
XRT220121C001150002022-01-19 2:11PM EST115.000.180.000.010.00-4670243.75%
XRT220121C001200002022-01-06 12:35PM EST120.000.010.000.010.00-2101268.75%
XRT220121C001250002021-12-16 12:09PM EST125.000.010.000.250.00-172415.63%
XRT220121C001300002021-12-14 10:56AM EST130.000.170.000.300.00-547456.25%
XRT220121C001350002022-01-05 12:55PM EST135.000.010.000.080.00-199409.38%
XRT220121C001400002021-12-22 10:31AM EST140.000.020.000.070.00-357425.00%
XRT220121C001450002022-01-13 2:21PM EST145.000.020.000.030.00-3083412.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XRT220121P000150002021-12-20 11:46AM EST15.000.010.000.010.00-101611,025.00%
XRT220121P000200002021-11-10 6:54AM EST20.000.100.000.050.00-151987.50%
XRT220121P000250002021-11-10 6:54AM EST25.000.090.000.050.00-20640831.25%
XRT220121P000290002021-11-10 6:54AM EST29.000.570.060.280.00-112929.69%
XRT220121P000300002021-11-10 6:54AM EST30.000.040.000.070.00-1061731.25%
XRT220121P000310002021-11-10 6:54AM EST31.002.600.000.280.00-11846.88%
XRT220121P000320002021-11-10 6:54AM EST32.000.010.000.280.00-114820.31%
XRT220121P000340002021-12-20 12:01PM EST34.000.010.000.180.00-533721.88%
XRT220121P000350002021-11-10 6:54AM EST35.000.070.000.410.00-42,340790.63%
XRT220121P000360002021-11-10 6:54AM EST36.000.140.000.280.00-372,925720.31%
XRT220121P000370002021-11-10 6:54AM EST37.000.150.000.750.00-6136824.22%
XRT220121P000380002021-11-10 6:54AM EST38.000.100.000.290.00-467678.91%
XRT220121P000390002021-11-10 6:54AM EST39.000.700.000.750.00-201,214773.44%
XRT220121P000400002021-11-10 6:54AM EST40.000.090.000.230.00-50511614.06%
XRT220121P000410002021-11-10 6:54AM EST41.000.110.000.750.00-4590724.22%
XRT220121P000420002022-01-05 11:00AM EST42.000.010.000.040.00-12,173459.38%
XRT220121P000430002021-11-10 6:54AM EST43.000.500.000.310.00-2264579.69%
XRT220121P000440002021-10-19 10:33AM EST44.000.050.000.270.00-656548.44%
XRT220121P000450002021-11-10 6:54AM EST45.000.140.000.260.00-1243526.56%
XRT220121P000460002021-11-10 6:54AM EST46.000.140.000.290.00-1052516.41%
XRT220121P000470002021-11-10 6:54AM EST47.000.280.000.750.00-12317590.63%
XRT220121P000480002021-11-10 6:54AM EST48.000.150.000.240.00-1117465.63%
XRT220121P000490002021-10-28 10:57AM EST49.000.010.000.300.00-2976464.84%
XRT220121P000500002022-01-18 2:49PM EST50.000.010.000.040.00-1001,508340.63%
XRT220121P000510002021-11-10 6:54AM EST51.000.140.000.750.00-110510.16%
XRT220121P000520002021-11-10 6:54AM EST52.000.300.000.230.00-5057396.09%
XRT220121P000530002021-12-20 10:34AM EST53.000.150.000.180.00-269365.63%
XRT220121P000540002021-11-10 6:54AM EST54.000.430.003.050.00-1027653.13%
XRT220121P000550002021-12-02 9:30AM EST55.000.240.000.210.00-1141343.75%
XRT220121P000560002021-11-10 6:54AM EST56.000.570.000.260.00-127339.84%
XRT220121P000570002021-12-21 11:02AM EST57.000.070.000.010.00-174212.50%
XRT220121P000580002021-11-10 6:54AM EST58.000.550.040.420.00-1014343.75%
XRT220121P000590002021-11-10 6:54AM EST59.000.520.060.440.00-1936333.20%
XRT220121P000600002022-01-14 12:10PM EST60.000.020.000.010.00-10295181.25%
XRT220121P000610002021-11-18 10:45AM EST61.000.050.004.800.00-16583.20%
XRT220121P000620002021-12-16 9:38AM EST62.000.050.000.060.00-260199.22%
XRT220121P000630002021-11-10 6:54AM EST63.000.600.000.750.00--10295.31%
XRT220121P000640002021-11-10 6:54AM EST64.000.600.040.600.00-1152268.36%
XRT220121P000650002022-01-18 1:38PM EST65.000.030.000.190.00-133,227196.88%
XRT220121P000700002022-01-18 12:39PM EST70.000.040.000.010.00-12,5027,29584.38%
XRT220121P000750002022-01-20 3:58PM EST75.000.080.000.40+0.03+60.00%24410,20577.73%
XRT220121P000800002022-01-20 4:02PM EST80.001.810.761.90+1.19+191.94%1,95212,49160.74%
XRT220121P000810002022-01-20 4:07PM EST81.003.161.544.75+2.55+418.03%1102,99597.75%
XRT220121P000820002022-01-20 3:36PM EST82.002.562.135.20+1.06+70.67%62548373.63%
XRT220121P000830002022-01-20 3:22PM EST83.002.972.666.65+1.12+60.54%13917786.33%
XRT220121P000835002022-01-20 10:32AM EST83.501.313.457.50-0.87-39.91%339126.56%
XRT220121P000840002022-01-20 3:49PM EST84.005.144.008.00+2.54+97.69%6715,738136.52%
XRT220121P000850002022-01-20 3:25PM EST85.005.055.009.00+1.54+43.87%445,889151.17%
XRT220121P000860002022-01-20 3:50PM EST86.007.175.259.45+3.17+79.25%6621,227281.64%
XRT220121P000865002022-01-20 2:50PM EST86.505.606.0010.25+1.00+21.74%5904124.61%
XRT220121P000870002022-01-20 3:18PM EST87.006.877.7510.75+1.97+40.20%42,209203.52%
XRT220121P000875002022-01-12 3:49PM EST87.502.317.3011.300.00-13162.30%
XRT220121P000880002022-01-20 11:36AM EST88.005.157.3511.750.00-5391125.00%
XRT220121P000885002022-01-19 11:55AM EST88.506.808.0012.350.00-312155.47%
XRT220121P000890002022-01-19 11:03AM EST89.007.158.3013.000.00-11,202156.64%
XRT220121P000900002022-01-20 3:24PM EST90.0010.279.3013.80+1.67+19.42%288,996144.53%
XRT220121P000905002022-01-06 10:21AM EST90.504.409.7014.000.00-39357.62%
XRT220121P000910002022-01-19 1:14PM EST91.008.8810.6515.000.00-4910206.64%
XRT220121P000915002022-01-06 10:10AM EST91.505.3810.7015.000.00-25372.46%
XRT220121P000920002022-01-19 11:04AM EST92.0010.1011.2015.000.00-6332339.45%
XRT220121P000925002022-01-18 12:14AM EST92.509.9511.5016.000.00--1386.91%
XRT220121P000930002022-01-20 2:39PM EST93.0011.4712.0016.25+0.12+1.06%2189373.83%
XRT220121P000940002022-01-20 9:30AM EST94.0012.1913.0017.00-0.06-0.49%1147366.21%
XRT220121P000945002022-01-18 12:14AM EST94.509.7313.5018.000.00--1414.65%
XRT220121P000950002022-01-20 12:27PM EST95.0012.5814.1518.00-0.47-3.60%16681379.30%
XRT220121P000960002022-01-20 2:39PM EST96.0014.5315.0019.65+1.33+10.08%698446.68%
XRT220121P000970002022-01-19 11:04AM EST97.0015.0516.1520.250.00-42,299426.37%
XRT220121P000980002022-01-19 10:10AM EST98.0015.4017.1021.000.00-192,094416.41%
XRT220121P000990002022-01-19 11:27AM EST99.0017.4018.2022.650.00-2124485.16%
XRT220121P001000002022-01-18 2:50PM EST100.0017.5019.5523.750.00-1302261.72%
XRT220121P001010002021-12-13 11:05AM EST101.0012.3415.0515.350.00-1110.00%
XRT220121P001020002021-12-22 11:10AM EST102.0014.3021.0025.000.00-23462.50%
XRT220121P001030002021-12-20 10:20AM EST103.0018.2021.0021.300.00-180.00%
XRT220121P001050002022-01-20 2:51PM EST105.0024.2024.1528.00+1.75+7.80%5176494.92%
XRT220121P001060002021-12-07 10:06AM EST106.0012.1516.6018.800.00-1280.00%
XRT220121P001070002022-01-20 10:32AM EST107.0024.2026.0030.50+5.40+28.72%33563.67%
XRT220121P001080002021-12-16 3:26PM EST108.0020.8023.3525.700.00-2340.00%
XRT220121P001090002021-12-16 11:43AM EST109.0019.7524.3527.750.00-140.00%
XRT220121P001100002021-12-13 2:28PM EST110.0020.900.000.000.00-2900.00%
XRT220121P001130002021-11-23 11:44AM EST113.0014.4024.2025.100.00--50.00%
XRT220121P001140002021-11-24 10:17AM EST114.0016.1524.4025.800.00-130.00%
XRT220121P001150002021-12-16 11:43AM EST115.0026.3029.9533.750.00-1940.00%
XRT220121P001160002021-11-24 9:32AM EST116.0017.8526.4028.200.00-2140.00%
XRT220121P001180002021-11-19 10:00AM EST118.0016.3528.0031.750.00-220.00%
XRT220121P001190002021-11-24 10:17AM EST119.0020.9028.8530.700.00-120.00%
XRT220121P001200002022-01-11 12:18PM EST120.0033.2039.0043.000.00-148635.74%
XRT220121P001250002021-11-10 6:54AM EST125.0032.1031.9034.100.00--10.00%
XRT220121P001300002021-11-22 11:53AM EST130.0028.8740.3543.800.00-120.00%
XRT220121P001500002022-01-19 3:57PM EST150.0068.800.000.000.00--00.00%