Deutsche Märkte geschlossen

XPeng Inc. (XPEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,76+0,38 (+1,44%)
Ab 12:36PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür7. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XPEV210507C000185002021-04-28 9:42AM EDT18.5013.208.258.400.00--3392.19%
XPEV210507C000200002021-05-06 2:39PM EDT20.006.006.706.800.00-1213293.75%
XPEV210507C000215002021-05-06 3:20PM EDT21.504.705.205.350.00-4949196.88%
XPEV210507C000225002021-05-06 11:44AM EDT22.504.654.254.400.00-1616209.38%
XPEV210507C000250002021-05-07 12:00PM EDT25.001.841.701.89+0.57+44.88%24727487.50%
XPEV210507C000260002021-05-07 11:12AM EDT26.001.070.720.86+0.46+75.41%1,6921,74065.23%
XPEV210507C000265002021-05-07 12:17PM EDT26.500.300.330.44-0.02-6.25%40846452.34%
XPEV210507C000270002021-05-07 12:17PM EDT27.000.080.100.13-0.10-55.56%9691,05041.02%
XPEV210507C000275002021-05-07 12:00PM EDT27.500.050.030.06-0.06-54.55%69446851.56%
XPEV210507C000280002021-05-07 12:17PM EDT28.000.020.020.04-0.05-71.43%7101,47660.94%
XPEV210507C000285002021-05-07 11:39AM EDT28.500.030.020.03-0.03-50.00%29992875.00%
XPEV210507C000290002021-05-07 12:09PM EDT29.000.020.010.03-0.02-50.00%7381,29587.50%
XPEV210507C000295002021-05-07 11:22AM EDT29.500.020.000.02-0.02-50.00%12466390.63%
XPEV210507C000300002021-05-07 11:35AM EDT30.000.010.000.01-0.01-50.00%3872,26893.75%
XPEV210507C000305002021-05-07 11:56AM EDT30.500.010.000.01-0.01-50.00%29963106.25%
XPEV210507C000310002021-05-07 12:01PM EDT31.000.010.000.01-0.01-50.00%242,020118.75%
XPEV210507C000315002021-05-07 11:56AM EDT31.500.060.000.01+0.05+500.00%56860131.25%
XPEV210507C000320002021-05-07 10:42AM EDT32.000.010.000.01-0.01-50.00%1032,300137.50%
XPEV210507C000325002021-05-07 9:49AM EDT32.500.030.000.01+0.01+50.00%18826150.00%
XPEV210507C000330002021-05-07 10:13AM EDT33.000.010.000.01-0.01-50.00%90624162.50%
XPEV210507C000335002021-05-07 12:00PM EDT33.500.020.000.01+0.01+100.00%3459168.75%
XPEV210507C000340002021-05-07 10:50AM EDT34.000.020.000.01+0.01+100.00%61794181.25%
XPEV210507C000345002021-05-07 12:03PM EDT34.500.010.000.010.00-71,206187.50%
XPEV210507C000350002021-05-07 10:19AM EDT35.000.010.000.010.00-351,964196.88%
XPEV210507C000355002021-05-06 1:37PM EDT35.500.010.000.010.00-21222206.25%
XPEV210507C000360002021-05-07 9:54AM EDT36.000.010.000.010.00-11,069212.50%
XPEV210507C000365002021-05-06 1:50PM EDT36.500.010.000.01-0.01-50.00%1267225.00%
XPEV210507C000370002021-05-07 11:49AM EDT37.000.010.000.010.00-1337237.50%
XPEV210507C000375002021-05-05 1:59PM EDT37.500.010.000.010.00-7296243.75%
XPEV210507C000385002021-05-05 11:25AM EDT38.500.010.000.030.00-13650293.75%
XPEV210507C000390002021-05-06 1:41PM EDT39.000.010.000.030.00-144401303.13%
XPEV210507C000400002021-05-07 10:47AM EDT40.000.010.000.01-0.01-50.00%71,094287.50%
XPEV210507C000410002021-05-07 9:43AM EDT41.000.020.000.03+0.01+100.00%1195337.50%
XPEV210507C000415002021-05-07 11:30AM EDT41.500.010.000.010.00-17145300.00%
XPEV210507C000420002021-05-05 1:59PM EDT42.000.020.000.03+0.01+100.00%1235353.13%
XPEV210507C000430002021-05-05 1:00PM EDT43.000.020.000.030.00-4279368.75%
XPEV210507C000450002021-05-05 9:37AM EDT45.000.010.000.030.00-1254396.88%
XPEV210507C000460002021-04-28 9:51AM EDT46.000.030.000.180.00--1528.13%
XPEV210507C000480002021-05-03 10:23AM EDT48.000.010.000.030.00--1443.75%
XPEV210507C000500002021-05-06 1:27PM EDT50.000.020.000.010.00-1394425.00%
XPEV210507C000550002021-04-30 12:51PM EDT55.000.010.000.010.00-14522475.00%
Putsfür7. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
XPEV210507P000200002021-05-06 1:28PM EDT20.000.010.000.010.00-35229225.00%
XPEV210507P000215002021-05-06 3:59PM EDT21.500.010.000.02-0.03-75.00%10137187.50%
XPEV210507P000225002021-05-07 9:34AM EDT22.500.020.000.02-0.04-66.67%75115150.00%
XPEV210507P000235002021-05-06 1:40PM EDT23.500.030.000.03-0.04-57.14%51275125.00%
XPEV210507P000250002021-05-07 10:38AM EDT25.000.020.010.03-0.16-88.89%38967376.56%
XPEV210507P000260002021-05-07 12:03PM EDT26.000.040.020.04-0.34-89.47%52974947.66%
XPEV210507P000265002021-05-07 12:05PM EDT26.500.080.070.09-0.52-86.67%14435034.77%
XPEV210507P000270002021-05-07 12:20PM EDT27.000.290.240.34-0.64-68.82%30838735.16%
XPEV210507P000275002021-05-07 11:22AM EDT27.500.510.640.85-0.94-64.83%15150564.84%
XPEV210507P000280002021-05-07 11:12AM EDT28.000.971.141.35-0.81-45.51%4531,29588.28%
XPEV210507P000285002021-05-07 10:16AM EDT28.501.581.621.86-0.69-30.40%103338113.28%
XPEV210507P000290002021-05-07 11:29AM EDT29.001.932.112.37-1.04-35.02%3463650.00%
XPEV210507P000295002021-05-07 11:39AM EDT29.502.502.702.82-0.84-25.15%41323101.56%
XPEV210507P000300002021-05-07 12:15PM EDT30.003.233.103.30-0.67-17.18%141554143.75%
XPEV210507P000305002021-05-07 12:15PM EDT30.503.733.653.80-0.68-15.42%75290159.38%
XPEV210507P000310002021-05-07 11:57AM EDT31.004.124.104.35-0.83-16.77%52351200.00%
XPEV210507P000315002021-05-07 11:44AM EDT31.504.484.604.80-0.87-16.26%8183189.06%
XPEV210507P000320002021-05-07 9:41AM EDT32.004.955.105.35-0.30-5.71%87165231.25%
XPEV210507P000325002021-05-07 11:56AM EDT32.505.575.605.80+0.12+2.20%21230217.19%
XPEV210507P000330002021-05-07 12:05PM EDT33.006.156.156.30-0.75-10.87%71131231.25%
XPEV210507P000335002021-05-06 3:14PM EDT33.506.406.656.85-0.95-12.93%1064184.38%
XPEV210507P000340002021-05-07 11:31AM EDT34.006.857.107.35-1.01-12.85%15212289.06%
XPEV210507P000345002021-05-07 11:35AM EDT34.507.457.607.75-1.05-12.35%316206.25%
XPEV210507P000350002021-05-07 12:02PM EDT35.008.518.108.30-0.99-10.42%763281.25%
XPEV210507P000355002021-05-05 3:29PM EDT35.508.708.558.900.00-140355.47%
XPEV210507P000360002021-05-06 1:25PM EDT36.009.669.059.300.00-2850304.69%
XPEV210507P000365002021-05-05 11:20AM EDT36.5010.209.659.850.00-160243.75%
XPEV210507P000370002021-05-07 9:40AM EDT37.009.9310.1010.30-1.07-9.73%1931326.56%
XPEV210507P000375002021-05-07 10:50AM EDT37.5010.9810.6510.85-0.56-4.85%967262.50%
XPEV210507P000385002021-05-03 10:43AM EDT38.5011.4911.5511.80+2.84+32.83%1318359.38%
XPEV210507P000390002021-04-30 2:00PM EDT39.0012.1512.1012.30+3.03+33.22%25368.75%
XPEV210507P000400002021-05-05 1:46PM EDT40.0011.9013.2013.350.00-112359.38%
XPEV210507P000420002021-05-04 10:39AM EDT42.0013.4015.0515.300.00-11426.56%
XPEV210507P000430002021-05-04 10:31AM EDT43.0014.5816.1516.300.00-40443.75%
XPEV210507P000450002021-05-05 3:34PM EDT45.0017.0018.0518.300.00-30478.13%
XPEV210507P000460002021-05-03 1:22PM EDT46.0016.8019.0519.300.00-35495.31%
XPEV210507P000500002021-04-26 11:41AM EDT50.0017.4023.0024.350.00-11794.53%
XPEV210507P000550002021-04-27 3:00PM EDT55.0023.5528.0528.600.00-22656.25%