Mercado abrirá em 4 h 59 min
BOVESPA
122.641,30 +309,91 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.468,01 -136,04 (-0,26%) PETROLEO CRU
81,13 +0,23 (+0,28%) OURO
2.311,30 -1,90 (-0,08%) Bitcoin USD
60.756,34 -940,67 (-1,52%)
XP Inc. (XP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240816C00013000 | 2024-05-22 10:08AM EDT | 13.00 | 6.70 | 2.80 | 6.65 | 0.00 | - | - | 1 | 164.26% |
| XP240816C00014000 | 2024-03-19 10:16AM EDT | 14.00 | 11.10 | 6.85 | 9.00 | 0.00 | - | 1 | 2 | 252.73% |
| XP240816C00015000 | 2024-05-03 10:46AM EDT | 15.00 | 7.55 | 2.43 | 5.90 | 0.00 | - | 2 | 1 | 100.59% |
| XP240816C00016000 | 2024-05-10 11:24AM EDT | 16.00 | 5.90 | 1.59 | 4.80 | 0.00 | - | 2 | 2 | 83.89% |
| XP240816C00017000 | 2024-05-28 9:38AM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XP240816C00018000 | 2024-06-26 12:59PM EDT | 18.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XP240816C00019000 | 2024-06-26 12:37PM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XP240816C00020000 | 2024-06-26 3:49PM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XP240816C00021000 | 2024-06-20 11:26AM EDT | 21.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XP240816C00022000 | 2024-06-21 3:36PM EDT | 22.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XP240816C00023000 | 2024-06-24 2:29PM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XP240816C00024000 | 2024-06-17 11:28AM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XP240816C00025000 | 2024-06-24 10:22AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XP240816C00026000 | 2024-04-24 11:58AM EDT | 26.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 90.92% |
| XP240816C00027000 | 2024-04-17 12:17PM EDT | 27.00 | 0.52 | 0.00 | 2.02 | 0.00 | - | 1 | 43 | 123.05% |
| XP240816C00028000 | 2024-03-05 12:10PM EDT | 28.00 | 1.25 | 1.10 | 2.99 | 0.00 | - | 1 | 203 | 173.34% |
| XP240816C00029000 | 2024-04-10 1:45PM EDT | 29.00 | 0.67 | 0.00 | 2.10 | 0.00 | - | 1 | 35 | 136.43% |
| XP240816C00030000 | 2024-05-13 10:23AM EDT | 30.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 111.91% |
| XP240816C00031000 | 2024-02-01 4:34PM EDT | 31.00 | 2.20 | 0.00 | 2.19 | 0.00 | - | 1 | 41 | 149.02% |
| XP240816C00032000 | 2024-02-21 10:30AM EDT | 32.00 | 1.11 | 0.51 | 2.14 | 0.00 | - | 1 | 83 | 164.65% |
| XP240816C00033000 | 2024-02-29 10:30AM EDT | 33.00 | 0.64 | 0.15 | 1.47 | 0.00 | - | 1 | 0 | 143.75% |
| XP240816C00034000 | 2024-02-29 10:30AM EDT | 34.00 | 0.53 | 0.00 | 1.19 | 0.00 | - | - | 16 | 135.35% |
| XP240816C00035000 | 2023-12-22 11:38AM EDT | 35.00 | 1.35 | 0.80 | 1.39 | 0.00 | - | 1 | 1 | 167.09% |
| XP240816C00040000 | 2024-03-18 10:34AM EDT | 40.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 150.29% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240816P00014000 | 2024-06-11 11:50AM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XP240816P00015000 | 2024-06-13 10:14AM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XP240816P00016000 | 2024-06-21 1:58PM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XP240816P00017000 | 2024-05-31 9:30AM EDT | 17.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| XP240816P00018000 | 2024-06-25 12:20PM EDT | 18.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XP240816P00019000 | 2024-06-20 2:14PM EDT | 19.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XP240816P00020000 | 2024-06-20 1:27PM EDT | 20.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| XP240816P00021000 | 2024-06-10 3:13PM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XP240816P00022000 | 2024-05-01 1:31PM EDT | 22.00 | 2.75 | 1.74 | 5.35 | 0.00 | - | 1 | 12 | 96.39% |
| XP240816P00023000 | 2024-06-12 9:54AM EDT | 23.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XP240816P00024000 | 2024-05-22 3:41PM EDT | 24.00 | 5.80 | 5.85 | 8.30 | 0.00 | - | 2 | 68 | 101.27% |
| XP240816P00026000 | 2024-03-25 12:54PM EDT | 26.00 | 2.98 | 4.40 | 7.05 | 0.00 | - | 58 | 63 | 0.00% |
| XP240816P00027000 | 2024-04-03 11:31AM EDT | 27.00 | 3.75 | 3.85 | 6.40 | 0.00 | - | 12 | 12 | 0.00% |
| XP240816P00028000 | 2024-03-25 1:02PM EDT | 28.00 | 4.20 | 5.85 | 9.20 | 0.00 | - | 5 | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.