Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,70 -4,20 (-0,18%) EUR/USD
1,0662 -0,0010 (-0,10%) Bitcoin EUR
56.544,51 -3.516,46 (-5,85%)
XPeng Inc. (XPEV)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621C00003000 | 2024-04-08 12:38PM EDT | 3.00 | 4.30 | 5.05 | 5.15 | 0.00 | - | 30 | 51 | 131.25% |
| XPEV240621C00005000 | 2024-04-26 12:05PM EDT | 5.00 | 2.92 | 3.15 | 3.25 | 0.00 | - | 13 | 85 | 89.06% |
| XPEV240621C00006000 | 2024-04-26 1:39PM EDT | 6.00 | 2.14 | 1.74 | 2.77 | 0.00 | - | 9 | 33 | 71.88% |
| XPEV240621C00007000 | 2024-04-30 12:12PM EDT | 7.00 | 1.53 | 1.54 | 1.66 | +0.01 | +0.66% | 7 | 954 | 81.84% |
| XPEV240621C00008000 | 2024-04-30 2:55PM EDT | 8.00 | 0.97 | 0.97 | 1.02 | -0.03 | -3.00% | 36 | 5,230 | 76.76% |
| XPEV240621C00009000 | 2024-04-30 12:30PM EDT | 9.00 | 0.60 | 0.59 | 0.61 | +0.01 | +1.69% | 28 | 7,118 | 75.78% |
| XPEV240621C00010000 | 2024-04-30 3:04PM EDT | 10.00 | 0.37 | 0.35 | 0.37 | 0.00 | - | 12 | 2,984 | 76.56% |
| XPEV240621C00011000 | 2024-04-30 3:11PM EDT | 11.00 | 0.22 | 0.22 | 0.24 | +0.01 | +4.76% | 31 | 1,539 | 79.30% |
| XPEV240621C00012000 | 2024-04-30 1:58PM EDT | 12.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 24 | 8,401 | 81.25% |
| XPEV240621C00013000 | 2024-04-30 1:11PM EDT | 13.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 14 | 1,714 | 82.03% |
| XPEV240621C00014000 | 2024-04-30 1:11PM EDT | 14.00 | 0.06 | 0.00 | 0.08 | -0.02 | -25.00% | 14 | 1,069 | 78.13% |
| XPEV240621C00015000 | 2024-04-29 11:26AM EDT | 15.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 16 | 3,931 | 92.19% |
| XPEV240621C00016000 | 2024-04-24 2:35PM EDT | 16.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 1 | 533 | 94.53% |
| XPEV240621C00017000 | 2024-04-29 10:05AM EDT | 17.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 10 | 9,257 | 95.31% |
| XPEV240621C00018000 | 2024-04-30 3:56PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 15 | 1,282 | 98.44% |
| XPEV240621C00020000 | 2024-04-26 11:31AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 10,632 | 107.81% |
| XPEV240621C00022000 | 2024-04-23 9:58AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,937 | 109.38% |
| XPEV240621C00025000 | 2024-04-16 11:48AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 3,552 | 142.19% |
| XPEV240621C00027000 | 2024-02-05 4:45PM EDT | 27.00 | 0.05 | 0.03 | 0.22 | 0.00 | - | 2 | 1,243 | 174.22% |
| XPEV240621C00030000 | 2024-04-11 3:31PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,565 | 137.50% |
| XPEV240621C00032000 | 2024-04-29 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 255 | 175.00% |
| XPEV240621C00035000 | 2024-03-06 11:31AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 215 | 175.00% |
| XPEV240621C00040000 | 2024-03-22 9:43AM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 2,890 | 184.38% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621P00002000 | 2024-04-19 3:34PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 150 | 150.00% |
| XPEV240621P00003000 | 2024-03-04 1:48PM EDT | 3.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 60 | 104 | 160.16% |
| XPEV240621P00004000 | 2024-04-30 1:05PM EDT | 4.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 14 | 70 | 96.88% |
| XPEV240621P00005000 | 2024-04-30 11:48AM EDT | 5.00 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 1 | 1,168 | 87.50% |
| XPEV240621P00006000 | 2024-04-30 3:48PM EDT | 6.00 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 104 | 1,773 | 81.25% |
| XPEV240621P00007000 | 2024-04-30 2:57PM EDT | 7.00 | 0.42 | 0.41 | 0.44 | -0.04 | -8.70% | 17 | 8,189 | 77.34% |
| XPEV240621P00008000 | 2024-04-29 3:24PM EDT | 8.00 | 0.88 | 0.84 | 0.86 | -0.02 | -2.22% | 1 | 4,946 | 75.49% |
| XPEV240621P00009000 | 2024-04-29 3:59PM EDT | 9.00 | 1.50 | 1.45 | 1.48 | 0.00 | - | 1 | 6,854 | 75.39% |
| XPEV240621P00010000 | 2024-04-30 9:53AM EDT | 10.00 | 2.19 | 2.19 | 2.24 | -0.22 | -9.13% | 3 | 7,255 | 75.20% |
| XPEV240621P00011000 | 2024-04-30 9:59AM EDT | 11.00 | 3.10 | 2.81 | 3.10 | -0.09 | -2.82% | 10 | 825 | 58.98% |
| XPEV240621P00012000 | 2024-04-29 3:24PM EDT | 12.00 | 4.05 | 3.95 | 4.05 | 0.00 | - | 2 | 13,626 | 78.91% |
| XPEV240621P00013000 | 2024-04-11 1:01PM EDT | 13.00 | 4.94 | 4.20 | 5.00 | 0.00 | - | 1 | 460 | 89.84% |
| XPEV240621P00014000 | 2024-04-04 1:06PM EDT | 14.00 | 6.40 | 5.85 | 6.00 | 0.00 | - | 2 | 77 | 82.81% |
| XPEV240621P00015000 | 2024-04-17 10:42AM EDT | 15.00 | 7.65 | 6.20 | 7.60 | 0.00 | - | 1 | 3,475 | 82.03% |
| XPEV240621P00016000 | 2024-04-12 11:09AM EDT | 16.00 | 8.45 | 7.25 | 7.95 | 0.00 | - | 4 | 0 | 105.08% |
| XPEV240621P00017000 | 2024-04-22 10:35AM EDT | 17.00 | 10.24 | 8.25 | 9.40 | 0.00 | - | 5 | 45 | 178.52% |
| XPEV240621P00018000 | 2024-01-30 11:38AM EDT | 18.00 | 9.30 | 8.60 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00020000 | 2024-04-17 2:40PM EDT | 20.00 | 12.60 | 11.15 | 12.55 | 0.00 | - | 8,150 | 9,250 | 216.99% |
| XPEV240621P00022000 | 2024-02-05 10:43AM EDT | 22.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 27 | 74 | 0.00% |
| XPEV240621P00025000 | 2024-02-01 1:57PM EDT | 25.00 | 16.45 | 15.00 | 15.15 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240621P00027000 | 2023-08-23 2:30PM EDT | 27.00 | 12.17 | 10.40 | 10.65 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00030000 | 2024-01-11 2:55PM EDT | 30.00 | 17.73 | 21.40 | 21.75 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240621P00032000 | 2024-04-26 9:44AM EDT | 32.00 | 24.20 | 23.20 | 24.45 | 0.00 | - | 50 | 0 | 265.23% |
| XPEV240621P00035000 | 2023-09-06 9:55AM EDT | 35.00 | 17.15 | 17.65 | 18.05 | 0.00 | - | 7 | 19 | 0.00% |
| XPEV240621P00040000 | 2023-09-05 1:51PM EDT | 40.00 | 21.80 | 21.95 | 22.90 | 0.00 | - | 14 | 78 | 0.00% |
