XPEV - XPeng Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV230602C00002500 | 2023-05-17 10:53AM EDT | 2.50 | 7.00 | 5.35 | 5.40 | 0.00 | - | - | 0 | 525.00% |
| XPEV230602C00004000 | 2023-05-26 9:48AM EDT | 4.00 | 4.03 | 3.85 | 3.90 | +0.03 | +0.75% | 1 | 1 | 318.75% |
| XPEV230602C00004500 | 2023-05-12 1:02PM EDT | 4.50 | 5.40 | 3.35 | 3.40 | 0.00 | - | - | 0 | 268.75% |
| XPEV230602C00005000 | 2023-05-22 10:24AM EDT | 5.00 | 4.55 | 2.85 | 2.92 | 0.00 | - | 1 | 1 | 50.00% |
| XPEV230602C00005500 | 2023-05-30 9:38AM EDT | 5.50 | 2.69 | 2.36 | 2.39 | +0.07 | +2.67% | 12 | 11 | 156.25% |
| XPEV230602C00006000 | 2023-05-30 10:13AM EDT | 6.00 | 2.11 | 1.85 | 1.90 | -0.47 | -18.22% | 1 | 70 | 143.75% |
| XPEV230602C00006500 | 2023-05-23 12:59PM EDT | 6.50 | 2.67 | 1.36 | 1.40 | 0.00 | - | 1 | 5 | 109.38% |
| XPEV230602C00007000 | 2023-05-30 1:29PM EDT | 7.00 | 0.87 | 0.87 | 0.91 | -0.38 | -30.40% | 29 | 163 | 59.38% |
| XPEV230602C00007500 | 2023-05-30 2:10PM EDT | 7.50 | 0.42 | 0.44 | 0.47 | -0.34 | -44.74% | 627 | 1,616 | 64.84% |
| XPEV230602C00008000 | 2023-05-30 2:44PM EDT | 8.00 | 0.19 | 0.17 | 0.18 | -0.20 | -51.28% | 1,630 | 2,284 | 68.75% |
| XPEV230602C00008500 | 2023-05-30 2:44PM EDT | 8.50 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 2,270 | 2,435 | 78.13% |
| XPEV230602C00009000 | 2023-05-30 2:42PM EDT | 9.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 2,125 | 2,867 | 87.50% |
| XPEV230602C00009500 | 2023-05-30 2:09PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 203 | 5,140 | 101.56% |
| XPEV230602C00010000 | 2023-05-30 11:43AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 1,704 | 106.25% |
| XPEV230602C00010500 | 2023-05-30 9:51AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,752 | 125.00% |
| XPEV230602C00011000 | 2023-05-26 1:52PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 1,515 | 137.50% |
| XPEV230602C00011500 | 2023-05-30 10:57AM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 880 | 181.25% |
| XPEV230602C00012000 | 2023-05-26 1:51PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 693 | 184.38% |
| XPEV230602C00012500 | 2023-05-26 2:54PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 88 | 181.25% |
| XPEV230602C00013000 | 2023-05-25 3:54PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 484 | 212.50% |
| XPEV230602C00013500 | 2023-05-24 9:31AM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 240.63% |
| XPEV230602C00014500 | 2023-05-23 11:14AM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 265.63% |
| XPEV230602C00015000 | 2023-05-01 10:09AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 278.13% |
| XPEV230602C00016000 | 2023-05-18 11:06AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 10 | 300.00% |
| XPEV230602C00017000 | 2023-05-11 1:59PM EDT | 17.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 321.88% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV230602P00004000 | 2023-05-25 3:06PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 318.75% |
| XPEV230602P00005000 | 2023-05-30 9:58AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 14 | 212.50% |
| XPEV230602P00006000 | 2023-05-26 3:25PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 203 | 118.75% |
| XPEV230602P00006500 | 2023-05-30 2:39PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 144 | 263 | 109.38% |
| XPEV230602P00007000 | 2023-05-30 2:23PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 69 | 273 | 82.81% |
| XPEV230602P00007500 | 2023-05-30 2:44PM EDT | 7.50 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 946 | 522 | 75.00% |
| XPEV230602P00008000 | 2023-05-30 2:10PM EDT | 8.00 | 0.35 | 0.31 | 0.33 | +0.14 | +66.67% | 575 | 1,246 | 78.13% |
| XPEV230602P00008500 | 2023-05-30 2:27PM EDT | 8.50 | 0.68 | 0.69 | 0.72 | +0.19 | +38.78% | 54 | 2,324 | 89.06% |
| XPEV230602P00009000 | 2023-05-30 2:34PM EDT | 9.00 | 1.17 | 1.15 | 1.18 | +0.26 | +28.57% | 11 | 549 | 103.91% |
| XPEV230602P00009500 | 2023-05-26 1:37PM EDT | 9.50 | 1.52 | 1.61 | 1.67 | +0.16 | +11.76% | 1 | 509 | 112.50% |
| XPEV230602P00010000 | 2023-05-30 11:22AM EDT | 10.00 | 2.04 | 2.13 | 2.17 | +0.10 | +5.15% | 2 | 147 | 146.88% |
| XPEV230602P00010500 | 2023-05-30 10:08AM EDT | 10.50 | 2.45 | 2.61 | 2.66 | +0.12 | +5.15% | 2 | 82 | 150.00% |
| XPEV230602P00011000 | 2023-05-30 10:06AM EDT | 11.00 | 2.96 | 3.10 | 3.20 | +0.01 | +0.34% | 3 | 65 | 189.06% |
| XPEV230602P00011500 | 2023-05-30 11:36AM EDT | 11.50 | 3.60 | 3.60 | 3.70 | +0.06 | +1.69% | 13 | 44 | 207.81% |
| XPEV230602P00012000 | 2023-05-26 12:54PM EDT | 12.00 | 3.88 | 4.10 | 4.20 | 0.00 | - | 25 | 52 | 226.56% |
| XPEV230602P00012500 | 2023-05-30 11:37AM EDT | 12.50 | 4.61 | 4.60 | 4.70 | +0.06 | +1.32% | 10 | 90 | 243.75% |
| XPEV230602P00013000 | 2023-05-23 10:18AM EDT | 13.00 | 3.80 | 5.10 | 5.20 | 0.00 | - | 10 | 10 | 259.38% |
| XPEV230602P00013500 | 2023-05-10 1:35PM EDT | 13.50 | 3.55 | 5.60 | 5.70 | 0.00 | - | 4 | 23 | 275.00% |
| XPEV230602P00015000 | 2023-05-24 10:18AM EDT | 15.00 | 6.95 | 7.10 | 7.20 | 0.00 | - | - | 1 | 315.63% |
| XPEV230602P00016000 | 2023-05-22 9:38AM EDT | 16.00 | 6.65 | 8.10 | 8.20 | 0.00 | - | - | 1 | 340.63% |
| XPEV230602P00018000 | 2023-05-16 2:13PM EDT | 18.00 | 8.60 | 10.10 | 10.20 | 0.00 | - | - | 4 | 384.38% |
| XPEV230602P00019000 | 2023-05-17 11:03AM EDT | 19.00 | 9.40 | 11.10 | 11.15 | 0.00 | - | - | 2 | 343.75% |
| XPEV230602P00020000 | 2023-05-17 10:30AM EDT | 20.00 | 10.60 | 12.10 | 12.15 | 0.00 | - | - | 2 | 362.50% |
