Deutsche Märkte geschlossen
DAX
15.399,65+202,91(+1,34%)Euro Stoxx 50
4.034,25+34,81(+0,87%)Dow Jones 30
34.692,30+143,77(+0,42%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,76+0,38 (+1,44%)
Ab 12:36PM EDT. Markt geöffnet.
Callsfür7. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV210507C00018500 | 2021-04-28 9:42AM EDT | 18.50 | 13.20 | 8.25 | 8.40 | 0.00 | - | - | 3 | 392.19% |
| XPEV210507C00020000 | 2021-05-06 2:39PM EDT | 20.00 | 6.00 | 6.70 | 6.80 | 0.00 | - | 12 | 13 | 293.75% |
| XPEV210507C00021500 | 2021-05-06 3:20PM EDT | 21.50 | 4.70 | 5.20 | 5.35 | 0.00 | - | 49 | 49 | 196.88% |
| XPEV210507C00022500 | 2021-05-06 11:44AM EDT | 22.50 | 4.65 | 4.25 | 4.40 | 0.00 | - | 16 | 16 | 209.38% |
| XPEV210507C00025000 | 2021-05-07 12:00PM EDT | 25.00 | 1.84 | 1.70 | 1.89 | +0.57 | +44.88% | 247 | 274 | 87.50% |
| XPEV210507C00026000 | 2021-05-07 11:12AM EDT | 26.00 | 1.07 | 0.72 | 0.86 | +0.46 | +75.41% | 1,692 | 1,740 | 65.23% |
| XPEV210507C00026500 | 2021-05-07 12:17PM EDT | 26.50 | 0.30 | 0.33 | 0.44 | -0.02 | -6.25% | 408 | 464 | 52.34% |
| XPEV210507C00027000 | 2021-05-07 12:17PM EDT | 27.00 | 0.08 | 0.10 | 0.13 | -0.10 | -55.56% | 969 | 1,050 | 41.02% |
| XPEV210507C00027500 | 2021-05-07 12:00PM EDT | 27.50 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 694 | 468 | 51.56% |
| XPEV210507C00028000 | 2021-05-07 12:17PM EDT | 28.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 710 | 1,476 | 60.94% |
| XPEV210507C00028500 | 2021-05-07 11:39AM EDT | 28.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 299 | 928 | 75.00% |
| XPEV210507C00029000 | 2021-05-07 12:09PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 738 | 1,295 | 87.50% |
| XPEV210507C00029500 | 2021-05-07 11:22AM EDT | 29.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 124 | 663 | 90.63% |
| XPEV210507C00030000 | 2021-05-07 11:35AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 387 | 2,268 | 93.75% |
| XPEV210507C00030500 | 2021-05-07 11:56AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 963 | 106.25% |
| XPEV210507C00031000 | 2021-05-07 12:01PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 2,020 | 118.75% |
| XPEV210507C00031500 | 2021-05-07 11:56AM EDT | 31.50 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 56 | 860 | 131.25% |
| XPEV210507C00032000 | 2021-05-07 10:42AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 2,300 | 137.50% |
| XPEV210507C00032500 | 2021-05-07 9:49AM EDT | 32.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 18 | 826 | 150.00% |
| XPEV210507C00033000 | 2021-05-07 10:13AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 90 | 624 | 162.50% |
| XPEV210507C00033500 | 2021-05-07 12:00PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 459 | 168.75% |
| XPEV210507C00034000 | 2021-05-07 10:50AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 61 | 794 | 181.25% |
| XPEV210507C00034500 | 2021-05-07 12:03PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,206 | 187.50% |
| XPEV210507C00035000 | 2021-05-07 10:19AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,964 | 196.88% |
| XPEV210507C00035500 | 2021-05-06 1:37PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 222 | 206.25% |
| XPEV210507C00036000 | 2021-05-07 9:54AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,069 | 212.50% |
| XPEV210507C00036500 | 2021-05-06 1:50PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 267 | 225.00% |
| XPEV210507C00037000 | 2021-05-07 11:49AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 337 | 237.50% |
| XPEV210507C00037500 | 2021-05-05 1:59PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 296 | 243.75% |
| XPEV210507C00038500 | 2021-05-05 11:25AM EDT | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 650 | 293.75% |
| XPEV210507C00039000 | 2021-05-06 1:41PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 144 | 401 | 303.13% |
| XPEV210507C00040000 | 2021-05-07 10:47AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,094 | 287.50% |
| XPEV210507C00041000 | 2021-05-07 9:43AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 195 | 337.50% |
| XPEV210507C00041500 | 2021-05-07 11:30AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 145 | 300.00% |
| XPEV210507C00042000 | 2021-05-05 1:59PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 235 | 353.13% |
| XPEV210507C00043000 | 2021-05-05 1:00PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 279 | 368.75% |
| XPEV210507C00045000 | 2021-05-05 9:37AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 254 | 396.88% |
| XPEV210507C00046000 | 2021-04-28 9:51AM EDT | 46.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 1 | 528.13% |
| XPEV210507C00048000 | 2021-05-03 10:23AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 443.75% |
| XPEV210507C00050000 | 2021-05-06 1:27PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 394 | 425.00% |
| XPEV210507C00055000 | 2021-04-30 12:51PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 522 | 475.00% |
Putsfür7. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV210507P00020000 | 2021-05-06 1:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 229 | 225.00% |
| XPEV210507P00021500 | 2021-05-06 3:59PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 137 | 187.50% |
| XPEV210507P00022500 | 2021-05-07 9:34AM EDT | 22.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 75 | 115 | 150.00% |
| XPEV210507P00023500 | 2021-05-06 1:40PM EDT | 23.50 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 51 | 275 | 125.00% |
| XPEV210507P00025000 | 2021-05-07 10:38AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 389 | 673 | 76.56% |
| XPEV210507P00026000 | 2021-05-07 12:03PM EDT | 26.00 | 0.04 | 0.02 | 0.04 | -0.34 | -89.47% | 529 | 749 | 47.66% |
| XPEV210507P00026500 | 2021-05-07 12:05PM EDT | 26.50 | 0.08 | 0.07 | 0.09 | -0.52 | -86.67% | 144 | 350 | 34.77% |
| XPEV210507P00027000 | 2021-05-07 12:20PM EDT | 27.00 | 0.29 | 0.24 | 0.34 | -0.64 | -68.82% | 308 | 387 | 35.16% |
| XPEV210507P00027500 | 2021-05-07 11:22AM EDT | 27.50 | 0.51 | 0.64 | 0.85 | -0.94 | -64.83% | 151 | 505 | 64.84% |
| XPEV210507P00028000 | 2021-05-07 11:12AM EDT | 28.00 | 0.97 | 1.14 | 1.35 | -0.81 | -45.51% | 453 | 1,295 | 88.28% |
| XPEV210507P00028500 | 2021-05-07 10:16AM EDT | 28.50 | 1.58 | 1.62 | 1.86 | -0.69 | -30.40% | 103 | 338 | 113.28% |
| XPEV210507P00029000 | 2021-05-07 11:29AM EDT | 29.00 | 1.93 | 2.11 | 2.37 | -1.04 | -35.02% | 34 | 636 | 50.00% |
| XPEV210507P00029500 | 2021-05-07 11:39AM EDT | 29.50 | 2.50 | 2.70 | 2.82 | -0.84 | -25.15% | 41 | 323 | 101.56% |
| XPEV210507P00030000 | 2021-05-07 12:15PM EDT | 30.00 | 3.23 | 3.10 | 3.30 | -0.67 | -17.18% | 141 | 554 | 143.75% |
| XPEV210507P00030500 | 2021-05-07 12:15PM EDT | 30.50 | 3.73 | 3.65 | 3.80 | -0.68 | -15.42% | 75 | 290 | 159.38% |
| XPEV210507P00031000 | 2021-05-07 11:57AM EDT | 31.00 | 4.12 | 4.10 | 4.35 | -0.83 | -16.77% | 52 | 351 | 200.00% |
| XPEV210507P00031500 | 2021-05-07 11:44AM EDT | 31.50 | 4.48 | 4.60 | 4.80 | -0.87 | -16.26% | 8 | 183 | 189.06% |
| XPEV210507P00032000 | 2021-05-07 9:41AM EDT | 32.00 | 4.95 | 5.10 | 5.35 | -0.30 | -5.71% | 87 | 165 | 231.25% |
| XPEV210507P00032500 | 2021-05-07 11:56AM EDT | 32.50 | 5.57 | 5.60 | 5.80 | +0.12 | +2.20% | 21 | 230 | 217.19% |
| XPEV210507P00033000 | 2021-05-07 12:05PM EDT | 33.00 | 6.15 | 6.15 | 6.30 | -0.75 | -10.87% | 71 | 131 | 231.25% |
| XPEV210507P00033500 | 2021-05-06 3:14PM EDT | 33.50 | 6.40 | 6.65 | 6.85 | -0.95 | -12.93% | 10 | 64 | 184.38% |
| XPEV210507P00034000 | 2021-05-07 11:31AM EDT | 34.00 | 6.85 | 7.10 | 7.35 | -1.01 | -12.85% | 15 | 212 | 289.06% |
| XPEV210507P00034500 | 2021-05-07 11:35AM EDT | 34.50 | 7.45 | 7.60 | 7.75 | -1.05 | -12.35% | 3 | 16 | 206.25% |
| XPEV210507P00035000 | 2021-05-07 12:02PM EDT | 35.00 | 8.51 | 8.10 | 8.30 | -0.99 | -10.42% | 7 | 63 | 281.25% |
| XPEV210507P00035500 | 2021-05-05 3:29PM EDT | 35.50 | 8.70 | 8.55 | 8.90 | 0.00 | - | 1 | 40 | 355.47% |
| XPEV210507P00036000 | 2021-05-06 1:25PM EDT | 36.00 | 9.66 | 9.05 | 9.30 | 0.00 | - | 28 | 50 | 304.69% |
| XPEV210507P00036500 | 2021-05-05 11:20AM EDT | 36.50 | 10.20 | 9.65 | 9.85 | 0.00 | - | 1 | 60 | 243.75% |
| XPEV210507P00037000 | 2021-05-07 9:40AM EDT | 37.00 | 9.93 | 10.10 | 10.30 | -1.07 | -9.73% | 19 | 31 | 326.56% |
| XPEV210507P00037500 | 2021-05-07 10:50AM EDT | 37.50 | 10.98 | 10.65 | 10.85 | -0.56 | -4.85% | 9 | 67 | 262.50% |
| XPEV210507P00038500 | 2021-05-03 10:43AM EDT | 38.50 | 11.49 | 11.55 | 11.80 | +2.84 | +32.83% | 13 | 18 | 359.38% |
| XPEV210507P00039000 | 2021-04-30 2:00PM EDT | 39.00 | 12.15 | 12.10 | 12.30 | +3.03 | +33.22% | 2 | 5 | 368.75% |
| XPEV210507P00040000 | 2021-05-05 1:46PM EDT | 40.00 | 11.90 | 13.20 | 13.35 | 0.00 | - | 11 | 2 | 359.38% |
| XPEV210507P00042000 | 2021-05-04 10:39AM EDT | 42.00 | 13.40 | 15.05 | 15.30 | 0.00 | - | 1 | 1 | 426.56% |
| XPEV210507P00043000 | 2021-05-04 10:31AM EDT | 43.00 | 14.58 | 16.15 | 16.30 | 0.00 | - | 4 | 0 | 443.75% |
| XPEV210507P00045000 | 2021-05-05 3:34PM EDT | 45.00 | 17.00 | 18.05 | 18.30 | 0.00 | - | 3 | 0 | 478.13% |
| XPEV210507P00046000 | 2021-05-03 1:22PM EDT | 46.00 | 16.80 | 19.05 | 19.30 | 0.00 | - | 3 | 5 | 495.31% |
| XPEV210507P00050000 | 2021-04-26 11:41AM EDT | 50.00 | 17.40 | 23.00 | 24.35 | 0.00 | - | 1 | 1 | 794.53% |
| XPEV210507P00055000 | 2021-04-27 3:00PM EDT | 55.00 | 23.55 | 28.05 | 28.60 | 0.00 | - | 2 | 2 | 656.25% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
