Deutsche Märkte öffnen in 4 Stunden 56 Minuten
Nikkei 225
39.604,69 +431,54 (+1,10%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.889,23 +1.403,63 (+2,48%) CMC Crypto 200
1.285,66 +36,53 (+2,92%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
XP Inc. (XP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240816C00013000 | 2024-05-22 10:08AM EDT | 13.00 | 6.70 | 2.80 | 6.65 | 0.00 | - | - | 1 | 163.09% |
| XP240816C00014000 | 2024-03-19 10:16AM EDT | 14.00 | 11.10 | 6.85 | 9.00 | 0.00 | - | 1 | 2 | 250.68% |
| XP240816C00015000 | 2024-05-03 10:46AM EDT | 15.00 | 7.55 | 2.43 | 5.90 | 0.00 | - | 2 | 1 | 99.90% |
| XP240816C00016000 | 2024-05-10 11:24AM EDT | 16.00 | 5.90 | 1.59 | 4.80 | 0.00 | - | 2 | 2 | 83.40% |
| XP240816C00017000 | 2024-05-28 9:38AM EDT | 17.00 | 3.00 | 1.22 | 3.25 | 0.00 | - | 1 | 1 | 66.99% |
| XP240816C00018000 | 2024-06-25 1:49PM EDT | 18.00 | 1.20 | 0.00 | 2.46 | +0.03 | +2.56% | 5 | 22 | 93.55% |
| XP240816C00019000 | 2024-06-24 3:23PM EDT | 19.00 | 1.60 | 0.17 | 1.92 | 0.00 | - | 169 | 282 | 55.47% |
| XP240816C00020000 | 2024-06-25 2:26PM EDT | 20.00 | 0.45 | 0.00 | 2.08 | 0.00 | - | 1 | 231 | 67.29% |
| XP240816C00021000 | 2024-06-20 11:26AM EDT | 21.00 | 0.40 | 0.00 | 1.51 | 0.00 | - | 4 | 17 | 66.02% |
| XP240816C00022000 | 2024-06-21 3:36PM EDT | 22.00 | 0.19 | 0.05 | 0.97 | 0.00 | - | 2 | 60 | 63.57% |
| XP240816C00023000 | 2024-06-24 2:29PM EDT | 23.00 | 0.16 | 0.04 | 1.18 | 0.00 | - | 3 | 38 | 76.17% |
| XP240816C00024000 | 2024-06-17 11:28AM EDT | 24.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | - | 1 | 84.08% |
| XP240816C00025000 | 2024-06-24 10:22AM EDT | 25.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 16 | 56.84% |
| XP240816C00026000 | 2024-04-24 11:58AM EDT | 26.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 90.14% |
| XP240816C00027000 | 2024-04-17 12:17PM EDT | 27.00 | 0.52 | 0.00 | 2.02 | 0.00 | - | 1 | 43 | 121.97% |
| XP240816C00028000 | 2024-03-05 12:10PM EDT | 28.00 | 1.25 | 1.10 | 2.99 | 0.00 | - | 1 | 203 | 171.78% |
| XP240816C00029000 | 2024-04-10 1:45PM EDT | 29.00 | 0.67 | 0.00 | 2.10 | 0.00 | - | 1 | 35 | 135.25% |
| XP240816C00030000 | 2024-05-13 10:23AM EDT | 30.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 110.94% |
| XP240816C00031000 | 2024-02-01 4:34PM EDT | 31.00 | 2.20 | 0.00 | 2.19 | 0.00 | - | 1 | 41 | 147.66% |
| XP240816C00032000 | 2024-02-21 10:30AM EDT | 32.00 | 1.11 | 0.51 | 2.14 | 0.00 | - | 1 | 83 | 163.18% |
| XP240816C00033000 | 2024-02-29 10:30AM EDT | 33.00 | 0.64 | 0.15 | 1.47 | 0.00 | - | 1 | 0 | 142.38% |
| XP240816C00034000 | 2024-02-29 10:30AM EDT | 34.00 | 0.53 | 0.00 | 1.19 | 0.00 | - | - | 16 | 134.18% |
| XP240816C00035000 | 2023-12-22 11:38AM EDT | 35.00 | 1.35 | 0.80 | 1.39 | 0.00 | - | 1 | 1 | 165.63% |
| XP240816C00040000 | 2024-03-18 10:34AM EDT | 40.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 148.93% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240816P00014000 | 2024-06-11 11:50AM EDT | 14.00 | 0.20 | 0.00 | 0.54 | 0.00 | - | - | 1 | 61.23% |
| XP240816P00015000 | 2024-06-13 10:14AM EDT | 15.00 | 0.40 | 0.07 | 0.30 | 0.00 | - | 7 | 16 | 50.59% |
| XP240816P00016000 | 2024-06-21 1:58PM EDT | 16.00 | 0.58 | 0.19 | 0.55 | 0.00 | - | 3 | 3 | 50.29% |
| XP240816P00017000 | 2024-05-31 9:30AM EDT | 17.00 | 0.92 | 0.16 | 1.60 | 0.00 | - | 9 | 30 | 76.95% |
| XP240816P00018000 | 2024-06-25 12:20PM EDT | 18.00 | 1.14 | 0.40 | 2.06 | +0.14 | +14.00% | 12 | 80 | 74.41% |
| XP240816P00019000 | 2024-06-20 2:14PM EDT | 19.00 | 1.95 | 1.21 | 2.28 | 0.00 | - | 1 | 111 | 60.16% |
| XP240816P00020000 | 2024-06-20 1:27PM EDT | 20.00 | 2.72 | 1.41 | 4.60 | 0.00 | - | 4 | 160 | 61.62% |
| XP240816P00021000 | 2024-06-10 3:13PM EDT | 21.00 | 3.00 | 2.09 | 4.95 | 0.00 | - | 1 | 10 | 50.39% |
| XP240816P00022000 | 2024-05-01 1:31PM EDT | 22.00 | 2.75 | 1.74 | 5.35 | 0.00 | - | 1 | 12 | 95.21% |
| XP240816P00023000 | 2024-06-12 9:54AM EDT | 23.00 | 4.70 | 3.45 | 6.65 | 0.00 | - | 15 | 64 | 115.92% |
| XP240816P00024000 | 2024-05-22 3:41PM EDT | 24.00 | 5.80 | 5.85 | 8.30 | 0.00 | - | 2 | 68 | 99.95% |
| XP240816P00026000 | 2024-03-25 12:54PM EDT | 26.00 | 2.98 | 4.40 | 7.05 | 0.00 | - | 58 | 63 | 0.00% |
| XP240816P00027000 | 2024-04-03 11:31AM EDT | 27.00 | 3.75 | 3.85 | 6.40 | 0.00 | - | 12 | 12 | 0.00% |
| XP240816P00028000 | 2024-03-25 1:02PM EDT | 28.00 | 4.20 | 5.85 | 9.20 | 0.00 | - | 5 | 8 | 0.00% |
