Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.720,49 +725,31 (+1,15%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240510C00005500 | 2024-04-23 9:40AM EDT | 5.50 | 1.48 | 3.20 | 3.65 | 0.00 | - | - | 11 | 276.56% |
| XPEV240510C00006000 | 2024-05-03 2:18PM EDT | 6.00 | 3.01 | 2.66 | 3.15 | -0.39 | -11.47% | 3 | 67 | 237.50% |
| XPEV240510C00006500 | 2024-05-03 2:18PM EDT | 6.50 | 2.51 | 2.37 | 2.69 | +0.92 | +57.86% | 1 | 68 | 221.88% |
| XPEV240510C00007000 | 2024-05-03 9:34AM EDT | 7.00 | 2.10 | 1.87 | 2.17 | -0.30 | -12.50% | 4 | 122 | 175.00% |
| XPEV240510C00007500 | 2024-05-03 3:33PM EDT | 7.50 | 1.58 | 1.38 | 1.65 | -0.43 | -21.39% | 7 | 287 | 131.25% |
| XPEV240510C00008000 | 2024-05-03 3:58PM EDT | 8.00 | 1.13 | 1.03 | 1.15 | -0.35 | -23.65% | 8 | 1,317 | 70.31% |
| XPEV240510C00008500 | 2024-05-03 3:51PM EDT | 8.50 | 0.72 | 0.69 | 0.73 | -0.31 | -30.10% | 673 | 4,590 | 81.25% |
| XPEV240510C00009000 | 2024-05-03 3:57PM EDT | 9.00 | 0.40 | 0.35 | 0.41 | -0.27 | -40.30% | 422 | 1,285 | 75.78% |
| XPEV240510C00009500 | 2024-05-03 3:55PM EDT | 9.50 | 0.19 | 0.19 | 0.21 | -0.21 | -52.50% | 448 | 726 | 80.08% |
| XPEV240510C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.09 | 0.09 | 0.10 | -0.16 | -64.00% | 296 | 645 | 82.42% |
| XPEV240510C00010500 | 2024-05-03 3:53PM EDT | 10.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 107 | 360 | 85.94% |
| XPEV240510C00011000 | 2024-05-03 3:55PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 156 | 235 | 92.19% |
| XPEV240510C00011500 | 2024-05-02 2:45PM EDT | 11.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 30 | 103.13% |
| XPEV240510C00012000 | 2024-05-02 2:07PM EDT | 12.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 71 | 124 | 142.19% |
| XPEV240510C00012500 | 2024-04-11 10:18AM EDT | 12.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 20 | 12 | 160.94% |
| XPEV240510C00016000 | 2024-04-26 9:45AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 200.00% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240510P00004500 | 2024-04-23 10:48AM EDT | 4.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 33 | 342.19% |
| XPEV240510P00005000 | 2024-04-22 10:33AM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 20 | 34 | 303.13% |
| XPEV240510P00005500 | 2024-04-25 10:09AM EDT | 5.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 191 | 218.75% |
| XPEV240510P00006000 | 2024-05-02 3:53PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 161 | 137.50% |
| XPEV240510P00006500 | 2024-05-03 1:33PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 774 | 137.50% |
| XPEV240510P00007000 | 2024-05-03 11:46AM EDT | 7.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 130 | 310 | 121.88% |
| XPEV240510P00007500 | 2024-05-03 1:33PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 430 | 93.75% |
| XPEV240510P00008000 | 2024-05-03 3:59PM EDT | 8.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 836 | 734 | 83.59% |
| XPEV240510P00008500 | 2024-05-03 3:38PM EDT | 8.50 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 790 | 756 | 76.95% |
| XPEV240510P00009000 | 2024-05-03 3:54PM EDT | 9.00 | 0.31 | 0.31 | 0.39 | +0.05 | +19.23% | 777 | 795 | 82.03% |
| XPEV240510P00009500 | 2024-05-03 3:45PM EDT | 9.50 | 0.63 | 0.61 | 0.64 | +0.11 | +21.15% | 96 | 89 | 76.56% |
| XPEV240510P00010000 | 2024-05-03 2:19PM EDT | 10.00 | 1.08 | 1.00 | 1.42 | +0.26 | +31.71% | 14 | 136 | 129.69% |
| XPEV240510P00010500 | 2024-05-03 10:54AM EDT | 10.50 | 1.50 | 1.44 | 1.50 | +0.33 | +28.21% | 17 | 19 | 78.13% |
| XPEV240510P00011500 | 2024-05-03 10:05AM EDT | 11.50 | 2.48 | 2.39 | 2.49 | -1.12 | -31.11% | 10 | 3 | 50.00% |
© 2024 Yahoo. Todos os direitos reservados.