Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,19 +0,19 (+0,24%) OURO
2.334,70 +23,70 (+1,03%) Bitcoin USD
57.633,43 -2.539,72 (-4,22%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240503C00005500 | 2024-05-01 3:24PM EDT | 5.50 | 2.73 | 1.63 | 4.55 | +0.18 | +7.06% | 1 | 6 | 717.97% |
| XPEV240503C00006000 | 2024-05-01 2:34PM EDT | 6.00 | 2.13 | 1.78 | 3.95 | +0.04 | +1.91% | 3 | 31 | 776.56% |
| XPEV240503C00006500 | 2024-04-30 11:24AM EDT | 6.50 | 1.54 | 1.56 | 1.67 | 0.00 | - | 17 | 115 | 225.00% |
| XPEV240503C00007000 | 2024-05-01 11:09AM EDT | 7.00 | 1.13 | 0.52 | 1.72 | 0.00 | - | 16 | 445 | 50.00% |
| XPEV240503C00007500 | 2024-05-01 2:55PM EDT | 7.50 | 0.76 | 0.60 | 0.67 | +0.07 | +10.14% | 185 | 1,723 | 75.00% |
| XPEV240503C00008000 | 2024-05-01 3:57PM EDT | 8.00 | 0.29 | 0.26 | 0.29 | -0.03 | -9.38% | 2,302 | 3,913 | 88.28% |
| XPEV240503C00008500 | 2024-05-01 3:57PM EDT | 8.50 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 2,781 | 2,465 | 89.06% |
| XPEV240503C00009000 | 2024-05-01 3:23PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 418 | 1,797 | 101.56% |
| XPEV240503C00009500 | 2024-05-01 10:23AM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 362 | 115.63% |
| XPEV240503C00010000 | 2024-04-29 3:48PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 107 | 143.75% |
| XPEV240503C00010500 | 2024-05-01 11:12AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 48 | 156.25% |
| XPEV240503C00011000 | 2024-04-29 12:07PM EDT | 11.00 | 0.01 | 0.00 | 1.66 | 0.00 | - | 10 | 103 | 700.00% |
| XPEV240503C00011500 | 2024-05-01 11:15AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1 | 200.00% |
| XPEV240503C00014500 | 2024-04-29 2:10PM EDT | 14.50 | 0.03 | 0.00 | 2.12 | 0.00 | - | 7 | 7 | 1,046.88% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240503P00005000 | 2024-04-22 9:30AM EDT | 5.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 10 | 24 | 1,251.56% |
| XPEV240503P00005500 | 2024-04-23 10:21AM EDT | 5.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 34 | 1,098.44% |
| XPEV240503P00006000 | 2024-04-30 9:50AM EDT | 6.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 9 | 227 | 342.19% |
| XPEV240503P00006500 | 2024-04-30 2:14PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,129 | 143.75% |
| XPEV240503P00007000 | 2024-05-01 2:45PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 483 | 112.50% |
| XPEV240503P00007500 | 2024-05-01 1:50PM EDT | 7.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 50 | 4,874 | 90.63% |
| XPEV240503P00008000 | 2024-05-01 3:49PM EDT | 8.00 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 1,647 | 1,775 | 90.63% |
| XPEV240503P00008500 | 2024-05-01 3:03PM EDT | 8.50 | 0.38 | 0.45 | 0.50 | -0.14 | -26.92% | 16 | 84 | 96.88% |
| XPEV240503P00009000 | 2024-05-01 10:41AM EDT | 9.00 | 0.76 | 0.88 | 0.95 | -0.31 | -28.97% | 2 | 156 | 110.94% |
| XPEV240503P00009500 | 2024-04-30 3:16PM EDT | 9.50 | 1.44 | 1.27 | 1.45 | 0.00 | - | 6 | 12 | 181.25% |
| XPEV240503P00010000 | 2024-04-26 10:11AM EDT | 10.00 | 2.25 | 1.86 | 2.14 | 0.00 | - | 5 | 188 | 257.81% |
| XPEV240503P00010500 | 2024-04-30 12:27PM EDT | 10.50 | 2.44 | 1.60 | 3.55 | +0.03 | +1.24% | 26 | 35 | 346.09% |
| XPEV240503P00011000 | 2024-04-24 9:50AM EDT | 11.00 | 3.70 | 2.44 | 3.55 | 0.00 | - | 46 | 67 | 328.13% |
| XPEV240503P00011500 | 2024-04-23 10:13AM EDT | 11.50 | 4.40 | 2.46 | 4.60 | 0.00 | - | 2 | 0 | 387.50% |
| XPEV240503P00012000 | 2024-04-02 12:36PM EDT | 12.00 | 4.50 | 2.68 | 5.35 | 0.00 | - | - | 0 | 406.25% |
| XPEV240503P00012500 | 2024-04-26 10:03AM EDT | 12.50 | 4.75 | 3.15 | 5.15 | 0.00 | - | 6 | 6 | 789.84% |
| XPEV240503P00013000 | 2024-03-25 12:56PM EDT | 13.00 | 4.43 | 5.85 | 5.95 | 0.00 | - | 1 | 0 | 936.72% |
| XPEV240503P00013500 | 2024-04-22 12:26PM EDT | 13.50 | 6.60 | 4.50 | 5.45 | 0.00 | - | - | 2 | 421.88% |
© 2024 Yahoo. Todos os direitos reservados.