Mercado abrirá em 9 h 40 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,30 +0,07 (+0,09%) OURO
2.379,80 -5,70 (-0,24%) Bitcoin USD
65.423,07 -536,75 (-0,81%)
XP Inc. (XP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517C00010000 | 2024-02-02 3:47PM EDT | 10.00 | 16.00 | 13.35 | 15.85 | 0.00 | - | 5 | 0 | 2,382.03% |
| XP240517C00014000 | 2023-10-24 12:57PM EDT | 14.00 | 8.00 | 7.60 | 10.00 | 0.00 | - | 1 | 2 | 956.25% |
| XP240517C00015000 | 2023-09-29 11:01AM EDT | 15.00 | 9.40 | 6.50 | 6.80 | 0.00 | - | 1 | 25 | 0.00% |
| XP240517C00016000 | 2023-09-28 10:09AM EDT | 16.00 | 7.90 | 5.80 | 6.10 | 0.00 | - | 9 | 21 | 290.63% |
| XP240517C00017000 | 2024-04-25 9:48AM EDT | 17.00 | 3.30 | 4.55 | 7.05 | 0.00 | - | 2 | 4 | 654.69% |
| XP240517C00017500 | 2024-05-01 3:39PM EDT | 17.50 | 3.20 | 4.05 | 6.60 | 0.00 | - | 6 | 20 | 615.63% |
| XP240517C00018000 | 2024-04-25 11:23AM EDT | 18.00 | 2.50 | 3.55 | 5.75 | 0.00 | - | 2 | 0 | 514.84% |
| XP240517C00018500 | 2024-05-01 2:35PM EDT | 18.50 | 2.20 | 1.94 | 5.60 | 0.00 | - | 49 | 104 | 346.09% |
| XP240517C00019000 | 2024-05-01 3:11PM EDT | 19.00 | 2.09 | 1.71 | 4.35 | 0.00 | - | 2 | 124 | 209.38% |
| XP240517C00019500 | 2024-05-01 3:32PM EDT | 19.50 | 1.59 | 2.04 | 4.15 | 0.00 | - | 16 | 104 | 369.53% |
| XP240517C00020000 | 2024-05-15 3:54PM EDT | 20.00 | 2.00 | 0.43 | 4.10 | 0.00 | - | 10 | 262 | 233.98% |
| XP240517C00020500 | 2024-05-08 11:41AM EDT | 20.50 | 1.52 | 1.01 | 3.50 | 0.00 | - | 1 | 7 | 322.66% |
| XP240517C00021000 | 2024-05-13 9:47AM EDT | 21.00 | 1.10 | 0.71 | 2.82 | 0.00 | - | 2 | 19 | 278.13% |
| XP240517C00021500 | 2024-05-16 11:14AM EDT | 21.50 | 0.54 | 0.25 | 0.82 | -0.01 | -1.82% | 2 | 173 | 58.59% |
| XP240517C00022000 | 2024-05-16 12:11PM EDT | 22.00 | 0.14 | 0.06 | 0.46 | -0.15 | -51.72% | 3 | 3,763 | 64.06% |
| XP240517C00022500 | 2024-05-16 11:11AM EDT | 22.50 | 0.09 | 0.00 | 0.91 | -0.06 | -40.00% | 1 | 1,835 | 151.56% |
| XP240517C00023000 | 2024-05-15 3:55PM EDT | 23.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 7 | 2,606 | 171.48% |
| XP240517C00023500 | 2024-05-14 3:56PM EDT | 23.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 203.13% |
| XP240517C00024000 | 2024-05-14 3:56PM EDT | 24.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 7,842 | 87.50% |
| XP240517C00024500 | 2024-05-06 10:50AM EDT | 24.50 | 0.09 | 0.00 | 0.74 | 0.00 | - | 660 | 1,581 | 260.16% |
| XP240517C00025000 | 2024-05-14 2:25PM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1,000 | 1,272 | 128.13% |
| XP240517C00026000 | 2024-05-15 9:40AM EDT | 26.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 1,147 | 196.88% |
| XP240517C00027000 | 2024-05-09 12:27PM EDT | 27.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 15,529 | 304.69% |
| XP240517C00028000 | 2024-05-13 12:07PM EDT | 28.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 17,008 | 206.25% |
| XP240517C00029000 | 2024-05-13 9:51AM EDT | 29.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 5,077 | 332.81% |
| XP240517C00030000 | 2024-04-29 12:27PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 821 | 499.22% |
| XP240517C00031000 | 2024-04-09 12:03PM EDT | 31.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 15 | 75 | 580.86% |
| XP240517C00032000 | 2024-05-14 12:17PM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 114 | 887 | 566.41% |
| XP240517C00033000 | 2024-05-14 12:17PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 76 | 84 | 331.25% |
| XP240517C00034000 | 2024-05-14 12:17PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 49 | 337.50% |
| XP240517C00035000 | 2024-05-13 12:27PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 3,019 | 655.47% |
| XP240517C00040000 | 2023-12-27 1:14PM EDT | 40.00 | 0.40 | 0.00 | 0.66 | 0.00 | - | - | 1 | 759.38% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240517P00010000 | 2024-03-20 12:23PM EDT | 10.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 1,028.13% |
| XP240517P00013000 | 2024-05-13 10:09AM EDT | 13.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 612.50% |
| XP240517P00014000 | 2024-05-13 9:51AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,533 | 337.50% |
| XP240517P00015000 | 2024-05-13 10:09AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 287.50% |
| XP240517P00016000 | 2024-04-29 11:14AM EDT | 16.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 539.84% |
| XP240517P00017000 | 2024-05-13 11:27AM EDT | 17.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 34 | 3,342 | 451.56% |
| XP240517P00018000 | 2024-05-13 2:46PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 28 | 162.50% |
| XP240517P00018500 | 2024-05-16 11:25AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 3 | 1 | 137.50% |
| XP240517P00019000 | 2024-05-16 3:59PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.37 | -97.37% | 34 | 7,184 | 140.63% |
| XP240517P00019500 | 2024-05-14 3:56PM EDT | 19.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 283.59% |
| XP240517P00020000 | 2024-05-16 3:34PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 120 | 10,580 | 103.13% |
| XP240517P00020500 | 2024-05-16 9:46AM EDT | 20.50 | 0.02 | 0.00 | 0.75 | -0.05 | -71.43% | 116 | 205 | 207.42% |
| XP240517P00021000 | 2024-05-09 11:52AM EDT | 21.00 | 0.07 | 0.02 | 0.05 | -0.27 | -79.41% | 1 | 342 | 64.84% |
| XP240517P00021500 | 2024-05-16 1:50PM EDT | 21.50 | 0.06 | 0.02 | 0.07 | -0.09 | -60.00% | 1 | 227 | 48.83% |
| XP240517P00022000 | 2024-05-13 3:50PM EDT | 22.00 | 0.43 | 0.11 | 0.29 | 0.00 | - | 28 | 1,069 | 55.47% |
| XP240517P00022500 | 2024-05-13 10:11AM EDT | 22.50 | 0.77 | 0.47 | 1.02 | 0.00 | - | 2 | 52 | 85.55% |
| XP240517P00023000 | 2024-05-16 10:41AM EDT | 23.00 | 1.19 | 0.93 | 2.48 | -0.09 | -7.03% | 10 | 17,449 | 232.03% |
| XP240517P00023500 | 2024-05-10 11:30AM EDT | 23.50 | 1.86 | 1.09 | 2.71 | 0.00 | - | 2 | 688 | 191.41% |
| XP240517P00024000 | 2024-05-07 10:18AM EDT | 24.00 | 1.87 | 1.16 | 2.80 | 0.00 | - | 2 | 10,038 | 323.83% |
| XP240517P00025000 | 2024-05-14 2:25PM EDT | 25.00 | 3.20 | 2.86 | 3.35 | 0.00 | - | 1,000 | 276 | 148.44% |
| XP240517P00026000 | 2024-05-06 10:05AM EDT | 26.00 | 3.65 | 2.76 | 6.05 | 0.00 | - | 1 | 491 | 324.22% |
| XP240517P00027000 | 2024-05-15 3:08PM EDT | 27.00 | 4.95 | 4.60 | 6.05 | 0.00 | - | 7,050 | 4,609 | 339.06% |
| XP240517P00028000 | 2024-05-15 3:16PM EDT | 28.00 | 5.85 | 5.75 | 7.35 | 0.00 | - | 10 | 0 | 459.38% |
| XP240517P00029000 | 2024-05-15 3:16PM EDT | 29.00 | 6.85 | 6.65 | 8.50 | 0.00 | - | 7,440 | 0 | 508.59% |
| XP240517P00030000 | 2024-03-08 10:46AM EDT | 30.00 | 5.15 | 4.10 | 6.65 | 0.00 | - | 8 | 150 | 0.00% |
| XP240517P00031000 | 2024-05-15 3:10PM EDT | 31.00 | 9.15 | 7.40 | 10.70 | 0.00 | - | 380 | 183 | 900.39% |
| XP240517P00032000 | 2023-12-27 11:52AM EDT | 32.00 | 6.70 | 5.60 | 8.85 | 0.00 | - | 1 | 38 | 0.00% |
| XP240517P00033000 | 2023-12-26 11:39AM EDT | 33.00 | 7.80 | 7.80 | 9.65 | 0.00 | - | 1 | 43 | 0.00% |
| XP240517P00034000 | 2023-09-22 2:50PM EDT | 34.00 | 11.00 | 12.80 | 13.10 | 0.00 | - | - | 50 | 807.03% |
| XP240517P00035000 | 2024-04-30 3:55PM EDT | 35.00 | 14.68 | 11.20 | 15.40 | 0.00 | - | - | 0 | 584.38% |
© 2024 Yahoo. Todos os direitos reservados.