Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.594,86 +744,46 (+1,22%)
XP Inc. (XP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240621C00010000 | 2023-11-15 12:52PM EDT | 10.00 | 13.52 | 13.30 | 16.80 | 0.00 | - | 1 | 0 | 458.11% |
| XP240621C00013000 | 2023-12-07 3:21PM EDT | 13.00 | 11.51 | 10.85 | 14.65 | 0.00 | - | 1 | 0 | 386.62% |
| XP240621C00015000 | 2024-04-23 1:43PM EDT | 15.00 | 5.80 | 5.80 | 8.80 | 0.00 | - | 4 | 4 | 124.90% |
| XP240621C00016000 | 2023-11-14 10:53AM EDT | 16.00 | 7.11 | 9.20 | 10.80 | 0.00 | - | 1 | 4 | 305.08% |
| XP240621C00017000 | 2024-05-03 11:48AM EDT | 17.00 | 5.50 | 3.45 | 6.80 | 0.00 | - | 2 | 21 | 83.01% |
| XP240621C00018000 | 2024-03-28 10:13AM EDT | 18.00 | 8.22 | 2.17 | 5.20 | 0.00 | - | 3 | 17 | 124.22% |
| XP240621C00019000 | 2024-04-05 3:31PM EDT | 19.00 | 6.00 | 2.88 | 5.65 | 0.00 | - | 5 | 133 | 109.08% |
| XP240621C00020000 | 2024-04-23 10:36AM EDT | 20.00 | 1.82 | 1.04 | 3.00 | 0.00 | - | 2 | 298 | 80.18% |
| XP240621C00021000 | 2024-05-14 2:32PM EDT | 21.00 | 2.01 | 0.60 | 3.25 | 0.00 | - | 871 | 3,572 | 59.57% |
| XP240621C00022000 | 2024-05-15 1:03PM EDT | 22.00 | 1.00 | 0.72 | 2.33 | 0.00 | - | 5 | 930 | 62.55% |
| XP240621C00023000 | 2024-05-15 2:27PM EDT | 23.00 | 0.60 | 0.00 | 0.68 | 0.00 | - | 20 | 255 | 44.73% |
| XP240621C00024000 | 2024-05-06 1:18PM EDT | 24.00 | 0.70 | 0.00 | 0.73 | 0.00 | - | 3 | 158 | 58.20% |
| XP240621C00025000 | 2024-05-17 11:45AM EDT | 25.00 | 0.16 | 0.07 | 0.27 | +0.01 | +6.67% | 3 | 1,455 | 45.80% |
| XP240621C00026000 | 2024-05-13 3:37PM EDT | 26.00 | 0.06 | 0.00 | 0.98 | 0.00 | - | 1 | 4,248 | 65.82% |
| XP240621C00027000 | 2024-05-14 11:58AM EDT | 27.00 | 2.06 | 0.00 | 1.00 | 0.00 | - | 219 | 568 | 74.22% |
| XP240621C00028000 | 2024-05-03 10:48AM EDT | 28.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 5,136 | 81.45% |
| XP240621C00029000 | 2024-02-28 12:44PM EDT | 29.00 | 0.65 | 0.11 | 1.81 | 0.00 | - | 10 | 36 | 111.82% |
| XP240621C00030000 | 2024-05-14 11:58AM EDT | 30.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 211 | 94.73% |
| XP240621C00032000 | 2024-05-14 11:58AM EDT | 32.00 | 0.01 | 0.16 | 1.00 | 0.00 | - | 60 | 104 | 111.33% |
| XP240621C00035000 | 2024-05-14 11:58AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 1,338 | 68.75% |
| XP240621C00040000 | 2024-03-15 3:58PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 134.38% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240621P00010000 | 2024-02-15 4:45PM EDT | 10.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 20 | 20 | 263.67% |
| XP240621P00014000 | 2024-04-25 2:20PM EDT | 14.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 0 | 130.96% |
| XP240621P00015000 | 2024-02-01 10:30AM EDT | 15.00 | 0.45 | 0.00 | 2.33 | 0.00 | - | 1 | 18 | 159.96% |
| XP240621P00016000 | 2024-05-08 2:36PM EDT | 16.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 9 | 100.29% |
| XP240621P00017000 | 2024-05-15 12:50PM EDT | 17.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1,500 | 15,864 | 58.98% |
| XP240621P00018000 | 2024-05-09 2:09PM EDT | 18.00 | 0.36 | 0.00 | 2.40 | 0.00 | - | 20 | 28 | 108.50% |
| XP240621P00019000 | 2024-05-10 11:34AM EDT | 19.00 | 0.43 | 0.00 | 2.33 | 0.00 | - | 6 | 211 | 90.14% |
| XP240621P00020000 | 2024-05-10 12:06PM EDT | 20.00 | 0.66 | 0.00 | 0.95 | 0.00 | - | 56 | 105 | 64.36% |
| XP240621P00021000 | 2024-05-17 3:35PM EDT | 21.00 | 0.81 | 0.23 | 2.76 | -0.39 | -32.50% | 4 | 6,346 | 68.85% |
| XP240621P00022000 | 2024-05-17 12:46PM EDT | 22.00 | 1.17 | 0.88 | 2.45 | -0.84 | -41.79% | 1 | 15,552 | 55.47% |
| XP240621P00023000 | 2024-05-09 2:10PM EDT | 23.00 | 2.23 | 0.25 | 3.85 | 0.00 | - | 6 | 607 | 114.45% |
| XP240621P00024000 | 2024-05-01 11:15AM EDT | 24.00 | 3.96 | 0.98 | 4.70 | 0.00 | - | 5 | 611 | 121.68% |
| XP240621P00025000 | 2024-05-15 12:50PM EDT | 25.00 | 3.60 | 1.75 | 5.60 | 0.00 | - | 1,500 | 3,108 | 50.00% |
| XP240621P00026000 | 2024-05-06 10:04AM EDT | 26.00 | 3.95 | 2.53 | 6.55 | 0.00 | - | 1 | 619 | 137.94% |
| XP240621P00027000 | 2024-05-14 11:58AM EDT | 27.00 | 3.40 | 3.55 | 7.55 | 0.00 | - | 54 | 238 | 57.23% |
| XP240621P00028000 | 2024-01-29 4:59PM EDT | 28.00 | 4.29 | 3.40 | 7.40 | 0.00 | - | 647 | 653 | 109.28% |
| XP240621P00029000 | 2023-11-07 3:59PM EDT | 29.00 | 7.90 | 4.90 | 7.80 | 0.00 | - | 3 | 40 | 86.52% |
| XP240621P00030000 | 2023-12-27 4:31PM EDT | 30.00 | 5.40 | 5.35 | 7.10 | 0.00 | - | 10 | 47 | 0.00% |
| XP240621P00032000 | 2023-12-18 4:13PM EDT | 32.00 | 7.20 | 5.95 | 9.65 | 0.00 | - | 14 | 32 | 0.00% |
| XP240621P00035000 | 2024-01-02 12:43PM EDT | 35.00 | 10.00 | 9.05 | 11.90 | 0.00 | - | 1 | 99 | 0.00% |
| XP240621P00040000 | 2023-10-19 9:34AM EDT | 40.00 | 19.10 | 15.00 | 19.50 | 0.00 | - | - | 0 | 183.69% |
