Italia markets open in 4 hours 24 minutes

SPDR S&P Retail ETF (XRT)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,72-0,51 (-0,71%)
Alla chiusura: 04:00PM EDT
71,60 -0,12 (-0,17%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XRT220819C000340002022-07-07 1:07PM EDT34.0027.1630.5535.250.00--30.00%
XRT220819C000400002022-08-17 3:26PM EDT40.0032.5031.6532.150.00---586.72%
XRT220819C000470002022-08-17 1:02PM EDT47.0025.2524.1024.400.00---0.00%
XRT220819C000490002022-06-30 11:09AM EDT49.0010.3512.2017.000.00--10.00%
XRT220819C000560002022-08-17 2:14PM EDT56.0016.9013.5018.000.00-214210.94%
XRT220819C000570002022-07-12 9:38AM EDT57.005.5812.8013.450.00-1110.00%
XRT220819C000580002022-08-10 9:30AM EDT58.0010.9811.5016.000.00-419184.38%
XRT220819C000590002022-08-08 4:00PM EDT59.0010.3510.5015.000.00-1263170.31%
XRT220819C000595002022-08-08 11:39AM EDT59.5010.6010.0014.800.00-11223.83%
XRT220819C000600002022-08-18 3:52PM EDT60.0011.6211.6514.10-0.43-3.57%2172362.30%
XRT220819C000605002022-08-17 1:02PM EDT60.5011.759.0013.450.00-5270121.88%
XRT220819C000610002022-08-18 2:38PM EDT61.0010.338.5013.00-1.07-9.39%6145145.31%
XRT220819C000615002022-07-19 11:34AM EDT61.504.009.8010.050.00--570.00%
XRT220819C000620002022-08-16 9:47AM EDT62.0010.517.5011.950.00-11,622106.25%
XRT220819C000625002022-07-28 1:49PM EDT62.502.317.0011.500.00-811126.56%
XRT220819C000630002022-08-18 3:54PM EDT63.008.666.5010.95-2.86-24.83%37,85993.75%
XRT220819C000635002022-07-25 11:05AM EDT63.502.356.0010.500.00-68114.06%
XRT220819C000640002022-08-18 10:15AM EDT64.007.125.509.90-1.13-13.70%11,985364.06%
XRT220819C000645002022-08-08 1:27PM EDT64.505.285.009.500.00-1837100.78%
XRT220819C000650002022-08-18 3:55PM EDT65.006.704.509.00-0.60-8.22%171,29494.53%
XRT220819C000655002022-08-18 2:27PM EDT65.505.924.008.70-1.37-18.79%510117.19%
XRT220819C000660002022-08-18 11:49AM EDT66.005.543.508.00-0.38-6.42%58482.03%
XRT220819C000665002022-08-18 10:20AM EDT66.504.853.007.50-1.26-20.62%111675.78%
XRT220819C000670002022-08-18 2:27PM EDT67.004.422.557.00-0.78-15.00%840077.73%
XRT220819C000680002022-08-18 2:43PM EDT68.003.431.506.25-0.87-20.23%156,91782.03%
XRT220819C000690002022-08-18 11:58AM EDT69.002.490.505.25-1.50-37.59%124565.23%
XRT220819C000700002022-08-18 3:37PM EDT70.001.970.154.95-0.63-24.23%15221104.10%
XRT220819C000710002022-08-18 3:56PM EDT71.001.080.054.85-0.80-42.55%251,821138.97%
XRT220819C000720002022-08-18 3:59PM EDT72.000.560.211.25-0.77-57.89%39051557.52%
XRT220819C000730002022-08-18 3:18PM EDT73.000.290.050.35-1.47-83.52%331,25755.47%
XRT220819C000740002022-08-18 10:06AM EDT74.000.170.004.80-0.19-52.78%21,257224.90%
XRT220819C000750002022-08-18 3:59PM EDT75.000.180.004.80-0.06-25.00%81,530249.41%
XRT220819C000760002022-08-18 3:40PM EDT76.000.120.000.30-0.01-7.69%3030485.16%
XRT220819C000770002022-08-18 3:40PM EDT77.000.070.000.11-0.05-41.67%47279.30%
XRT220819C000780002022-08-18 3:20PM EDT78.000.020.000.05-0.05-71.43%2520779.69%
XRT220819C000790002022-08-18 11:12AM EDT79.000.040.000.190.00-5335112.89%
XRT220819C000800002022-08-17 1:55PM EDT80.000.030.000.030.00-16213792.19%
XRT220819C000810002022-08-16 2:38PM EDT81.000.150.000.050.00-40108.59%
XRT220819C000820002022-08-17 11:05AM EDT82.000.010.004.800.00-1010389.94%
XRT220819C000850002022-07-11 1:44PM EDT85.000.020.004.800.00--1440.04%
XRT220819C000900002022-08-17 9:30AM EDT90.000.020.000.010.00-113156.25%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XRT220819P000300002022-07-28 3:17PM EDT30.000.020.000.020.00-11587.50%
XRT220819P000330002022-07-14 10:48AM EDT33.000.040.000.030.00-25550.00%
XRT220819P000340002022-07-15 11:19AM EDT34.000.010.000.030.00-11531.25%
XRT220819P000400002022-07-07 11:15AM EDT40.000.150.000.210.00-39539.06%
XRT220819P000450002022-07-26 2:22PM EDT45.000.090.000.020.00-121,027331.25%
XRT220819P000460002022-08-11 10:49AM EDT46.000.010.000.000.00-326450.00%
XRT220819P000470002022-08-17 9:41AM EDT47.000.040.000.020.00-113300.00%
XRT220819P000480002022-08-10 1:41PM EDT48.000.010.000.020.00-4173287.50%
XRT220819P000490002022-07-29 3:59PM EDT49.000.050.000.020.00-59275.00%
XRT220819P000500002022-08-16 1:08PM EDT50.000.010.000.190.00-1228346.88%
XRT220819P000510002022-08-18 12:20PM EDT51.000.020.000.02+0.01+100.00%2123246.88%
XRT220819P000520002022-08-17 9:45AM EDT52.000.020.000.020.00-1230231.25%
XRT220819P000530002022-08-09 3:23PM EDT53.000.040.000.750.00-688388.28%
XRT220819P000540002022-08-10 9:46AM EDT54.000.040.000.750.00-52,031368.75%
XRT220819P000550002022-08-18 11:45AM EDT55.000.010.000.010.00-116,342181.25%
XRT220819P000555002022-08-04 10:06AM EDT55.500.110.000.020.00-11190.63%
XRT220819P000560002022-08-16 3:36PM EDT56.000.010.000.020.00-22,464184.38%
XRT220819P000565002022-07-27 12:08PM EDT56.500.900.000.760.00-1960322.27%
XRT220819P000570002022-08-08 9:35AM EDT57.000.060.000.000.00-131150.00%
XRT220819P000575002022-08-10 9:30AM EDT57.500.070.004.800.00-140556.25%
XRT220819P000580002022-08-15 10:16AM EDT58.000.010.000.100.00-100600198.44%
XRT220819P000585002022-07-28 3:17PM EDT58.500.780.004.800.00-1290529.30%
XRT220819P000590002022-08-17 9:45AM EDT59.000.080.000.100.00-113,521184.38%
XRT220819P000595002022-08-10 9:30AM EDT59.500.260.004.800.00-6510502.34%
XRT220819P000600002022-08-16 1:42PM EDT60.000.030.000.010.00-321,853125.00%
XRT220819P000605002022-08-10 3:10PM EDT60.500.060.004.800.00-595475.68%
XRT220819P000610002022-08-16 11:47AM EDT61.000.020.000.010.00-12,416118.75%
XRT220819P000615002022-08-16 11:30AM EDT61.500.060.000.010.00-3112112.50%
XRT220819P000620002022-08-17 10:13AM EDT62.000.220.000.030.00-1249120.31%
XRT220819P000625002022-08-15 11:22AM EDT62.500.040.000.000.00-116150.00%
XRT220819P000630002022-08-16 3:36PM EDT63.000.030.000.010.00-221,99793.75%
XRT220819P000635002022-08-09 10:40AM EDT63.500.610.000.390.00-2265162.11%
XRT220819P000640002022-08-15 3:30PM EDT64.000.050.000.200.00-11128132.81%
XRT220819P000645002022-08-16 11:56AM EDT64.500.030.000.030.00-689490.63%
XRT220819P000650002022-08-18 3:32PM EDT65.000.010.000.260.00-10729125.00%
XRT220819P000655002022-08-17 3:35PM EDT65.500.020.004.800.00-1,2401,101342.29%
XRT220819P000660002022-08-18 2:47PM EDT66.000.030.000.05-0.03-50.00%11,04079.69%
XRT220819P000665002022-08-18 2:30PM EDT66.500.010.004.80-0.18-94.74%30179315.14%
XRT220819P000670002022-08-17 10:51AM EDT67.000.060.000.750.00-5301127.93%
XRT220819P000680002022-08-18 2:47PM EDT68.000.050.010.03-0.08-61.54%1091,50453.13%
XRT220819P000690002022-08-18 3:57PM EDT69.000.050.000.07-0.14-73.68%1992,96352.54%
XRT220819P000700002022-08-18 2:47PM EDT70.000.250.000.30-0.70-73.68%32,55161.72%
XRT220819P000710002022-08-18 3:31PM EDT71.000.500.375.00-0.44-46.81%1,0242,540203.52%
XRT220819P000720002022-08-18 12:54PM EDT72.001.230.004.80+0.24+24.24%621,119150.49%
XRT220819P000730002022-08-18 11:22AM EDT73.001.870.154.95+0.43+29.86%13482121.78%
XRT220819P000740002022-08-18 2:39PM EDT74.002.800.205.00+0.59+26.70%975572.66%
XRT220819P000750002022-08-18 3:39PM EDT75.003.351.256.00+0.36+12.04%149892.77%
XRT220819P000760002022-07-25 10:25AM EDT76.0012.952.006.500.00-25259.77%
XRT220819P000770002022-08-17 10:43AM EDT77.004.704.905.700.00-53866.41%
XRT220819P000780002022-08-16 10:11AM EDT78.006.354.008.50+0.60+10.43%11301.76%
XRT220819P000790002022-08-16 2:36PM EDT79.004.255.009.500.00-55321.29%
XRT220819P000800002022-08-16 1:33PM EDT80.005.236.0010.500.00-109340.23%
XRT220819P000850002022-08-16 2:40PM EDT85.0010.2511.0015.500.00-66425.20%
XRT220819P000900002022-06-27 2:34PM EDT90.0026.3026.0030.500.00--21,061.62%