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
63.282,09 +116,35 (+0,18%)
XPeng Inc. (XPEV)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240517C00002000 | 2024-05-03 1:37PM EDT | 2.00 | 7.00 | 6.70 | 7.15 | +1.75 | +33.33% | 5 | 230 | 506.25% |
| XPEV240517C00003000 | 2024-04-12 12:00PM EDT | 3.00 | 4.60 | 6.00 | 6.15 | 0.00 | - | 2 | 2 | 275.00% |
| XPEV240517C00004000 | 2024-04-26 9:33AM EDT | 4.00 | 3.80 | 5.00 | 5.15 | 0.00 | - | 5 | 31 | 206.25% |
| XPEV240517C00005000 | 2024-04-25 11:10AM EDT | 5.00 | 2.05 | 4.00 | 4.15 | 0.00 | - | 1 | 30 | 153.13% |
| XPEV240517C00006000 | 2024-05-03 11:39AM EDT | 6.00 | 2.97 | 3.05 | 3.20 | -0.53 | -15.14% | 1 | 35 | 148.44% |
| XPEV240517C00006500 | 2024-05-02 11:55AM EDT | 6.50 | 2.62 | 2.52 | 2.68 | 0.00 | - | 1 | 19 | 111.72% |
| XPEV240517C00007000 | 2024-05-03 11:20AM EDT | 7.00 | 2.02 | 2.07 | 2.16 | -0.45 | -18.22% | 15 | 1,791 | 98.44% |
| XPEV240517C00007500 | 2024-05-03 10:15AM EDT | 7.50 | 1.57 | 1.43 | 1.69 | -0.49 | -23.79% | 46 | 2,679 | 100.39% |
| XPEV240517C00008000 | 2024-05-03 3:27PM EDT | 8.00 | 1.21 | 1.15 | 1.29 | -0.35 | -22.44% | 644 | 4,799 | 82.81% |
| XPEV240517C00008500 | 2024-05-03 3:41PM EDT | 8.50 | 0.85 | 0.82 | 0.86 | -0.32 | -27.35% | 195 | 849 | 77.54% |
| XPEV240517C00009000 | 2024-05-03 3:48PM EDT | 9.00 | 0.55 | 0.54 | 0.56 | -0.27 | -32.93% | 844 | 4,366 | 76.56% |
| XPEV240517C00009500 | 2024-05-03 3:06PM EDT | 9.50 | 0.36 | 0.33 | 0.36 | -0.19 | -34.55% | 316 | 3,303 | 76.95% |
| XPEV240517C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 0.22 | 0.20 | 0.22 | -0.17 | -43.59% | 343 | 1,743 | 78.13% |
| XPEV240517C00010500 | 2024-05-03 3:53PM EDT | 10.50 | 0.13 | 0.12 | 0.14 | -0.12 | -48.00% | 29 | 165 | 80.47% |
| XPEV240517C00011000 | 2024-05-03 3:47PM EDT | 11.00 | 0.07 | 0.07 | 0.09 | -0.11 | -61.11% | 24 | 1,198 | 82.81% |
| XPEV240517C00012000 | 2024-05-03 3:46PM EDT | 12.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 13 | 889 | 89.06% |
| XPEV240517C00013000 | 2024-05-02 3:58PM EDT | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 81 | 464 | 93.75% |
| XPEV240517C00014000 | 2024-04-29 2:10PM EDT | 14.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 29 | 43 | 141.41% |
| XPEV240517C00015000 | 2024-04-10 2:05PM EDT | 15.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 62 | 156.25% |
| XPEV240517C00017000 | 2024-03-21 1:54PM EDT | 17.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 187.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240517P00002000 | 2024-04-19 1:15PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 350.00% |
| XPEV240517P00004000 | 2024-04-01 10:01AM EDT | 4.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 2 | 270.31% |
| XPEV240517P00004500 | 2024-04-23 3:30PM EDT | 4.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 68 | 228.13% |
| XPEV240517P00005000 | 2024-04-29 12:07PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 350 | 143.75% |
| XPEV240517P00005500 | 2024-04-30 3:01PM EDT | 5.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 44 | 35 | 171.88% |
| XPEV240517P00006000 | 2024-05-02 11:32AM EDT | 6.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 39 | 1,727 | 134.38% |
| XPEV240517P00006500 | 2024-05-02 1:29PM EDT | 6.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 81 | 547 | 129.69% |
| XPEV240517P00007000 | 2024-05-03 3:24PM EDT | 7.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 163 | 9,050 | 93.75% |
| XPEV240517P00007500 | 2024-05-03 3:46PM EDT | 7.50 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 272 | 739 | 85.94% |
| XPEV240517P00008000 | 2024-05-03 1:36PM EDT | 8.00 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 43 | 1,543 | 79.30% |
| XPEV240517P00008500 | 2024-05-03 2:57PM EDT | 8.50 | 0.28 | 0.25 | 0.28 | +0.07 | +33.33% | 47 | 416 | 75.00% |
| XPEV240517P00009000 | 2024-05-03 3:59PM EDT | 9.00 | 0.48 | 0.46 | 0.48 | +0.12 | +33.33% | 708 | 753 | 73.44% |
| XPEV240517P00010000 | 2024-05-03 9:56AM EDT | 10.00 | 1.10 | 0.77 | 1.15 | +0.15 | +15.79% | 19 | 526 | 78.13% |
| XPEV240517P00011000 | 2024-05-03 2:18PM EDT | 11.00 | 2.03 | 1.94 | 2.22 | +0.20 | +10.93% | 11 | 310 | 98.05% |
| XPEV240517P00012000 | 2024-04-19 3:41PM EDT | 12.00 | 5.13 | 2.89 | 2.98 | 0.00 | - | 10 | 11 | 92.19% |
| XPEV240517P00012500 | 2024-04-26 10:07AM EDT | 12.50 | 4.70 | 3.35 | 3.50 | 0.00 | - | 14 | 14 | 110.94% |
| XPEV240517P00013000 | 2024-04-24 9:50AM EDT | 13.00 | 5.70 | 3.85 | 4.00 | 0.00 | - | 3 | 8 | 121.09% |
| XPEV240517P00014000 | 2024-05-02 9:55AM EDT | 14.00 | 5.25 | 4.85 | 5.05 | 0.00 | - | 11 | 11 | 103.13% |
| XPEV240517P00015000 | 2024-05-01 12:02PM EDT | 15.00 | 6.80 | 5.85 | 6.00 | 0.00 | - | 17 | 56 | 156.25% |
| XPEV240517P00016000 | 2024-05-02 11:29AM EDT | 16.00 | 7.00 | 6.85 | 7.00 | 0.00 | - | 9 | 17 | 170.31% |
| XPEV240517P00017000 | 2024-05-02 11:29AM EDT | 17.00 | 8.00 | 7.85 | 8.00 | 0.00 | - | 61 | 61 | 184.38% |
| XPEV240517P00018000 | 2024-05-02 10:33AM EDT | 18.00 | 9.20 | 8.85 | 9.35 | 0.00 | - | 30 | 30 | 239.84% |
© 2024 Yahoo. Todos os direitos reservados.