Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.137,76 +813,48 (+1,23%)
XPeng Inc. (XPEV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240607C00005000 | 2024-04-26 3:56PM EDT | 5.00 | 2.90 | 3.25 | 3.40 | 0.00 | - | 2 | 0 | 117.19% |
| XPEV240607C00006000 | 2024-05-13 12:43PM EDT | 6.00 | 2.20 | 2.30 | 2.42 | -0.04 | -1.79% | 5 | 2 | 96.88% |
| XPEV240607C00006500 | 2024-05-13 1:32PM EDT | 6.50 | 1.76 | 1.75 | 2.38 | 0.00 | - | 20 | 108 | 126.95% |
| XPEV240607C00007000 | 2024-05-15 11:03AM EDT | 7.00 | 1.29 | 1.17 | 1.85 | 0.00 | - | 12 | 12 | 91.80% |
| XPEV240607C00007500 | 2024-05-17 3:55PM EDT | 7.50 | 1.20 | 1.13 | 1.19 | +0.06 | +5.26% | 6 | 18 | 91.02% |
| XPEV240607C00008000 | 2024-05-17 12:49PM EDT | 8.00 | 0.86 | 0.83 | 0.87 | +0.07 | +8.86% | 80 | 44 | 88.67% |
| XPEV240607C00008500 | 2024-05-17 3:31PM EDT | 8.50 | 0.59 | 0.60 | 0.63 | -0.05 | -7.81% | 80 | 67 | 88.67% |
| XPEV240607C00009000 | 2024-05-17 3:47PM EDT | 9.00 | 0.43 | 0.41 | 0.46 | 0.00 | - | 190 | 294 | 88.67% |
| XPEV240607C00009500 | 2024-05-16 1:47PM EDT | 9.50 | 0.27 | 0.29 | 0.34 | -0.03 | -10.00% | 3 | 116 | 90.82% |
| XPEV240607C00010000 | 2024-05-17 3:47PM EDT | 10.00 | 0.21 | 0.20 | 0.24 | +0.03 | +16.67% | 97 | 450 | 91.60% |
| XPEV240607C00010500 | 2024-05-17 10:08AM EDT | 10.50 | 0.13 | 0.14 | 0.18 | -0.03 | -18.75% | 3 | 16 | 93.75% |
| XPEV240607C00011000 | 2024-05-17 2:15PM EDT | 11.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 40 | 268 | 89.06% |
| XPEV240607C00011500 | 2024-05-15 9:59AM EDT | 11.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 10 | 40 | 97.66% |
| XPEV240607C00012000 | 2024-05-17 11:59AM EDT | 12.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 80 | 157 | 100.00% |
| XPEV240607C00012500 | 2024-05-08 3:01PM EDT | 12.50 | 0.03 | 0.04 | 0.06 | 0.00 | - | 8 | 330 | 102.34% |
| XPEV240607C00013000 | 2024-05-13 9:32AM EDT | 13.00 | 0.20 | 0.03 | 0.06 | 0.00 | - | 5 | 168 | 107.81% |
| XPEV240607C00014000 | 2024-05-06 10:06AM EDT | 14.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 10 | 27 | 137.50% |
| XPEV240607C00015000 | 2024-05-16 1:58PM EDT | 15.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 5 | 5 | 150.78% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240607P00004500 | 2024-04-25 11:11AM EDT | 4.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 0 | 137.50% |
| XPEV240607P00005000 | 2024-05-17 3:53PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 60 | 66 | 112.50% |
| XPEV240607P00005500 | 2024-05-16 12:19PM EDT | 5.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 100 | 34 | 104.69% |
| XPEV240607P00006000 | 2024-05-16 9:43AM EDT | 6.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 3 | 14 | 94.53% |
| XPEV240607P00006500 | 2024-05-17 3:50PM EDT | 6.50 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 3 | 55 | 92.19% |
| XPEV240607P00007000 | 2024-05-17 3:49PM EDT | 7.00 | 0.19 | 0.18 | 0.21 | -0.09 | -32.14% | 8 | 143 | 89.06% |
| XPEV240607P00007500 | 2024-05-16 3:49PM EDT | 7.50 | 0.35 | 0.33 | 0.50 | 0.00 | - | 4 | 56 | 99.22% |
| XPEV240607P00008000 | 2024-05-17 3:45PM EDT | 8.00 | 0.55 | 0.53 | 0.56 | -0.04 | -6.78% | 378 | 100 | 87.89% |
| XPEV240607P00008500 | 2024-05-17 1:56PM EDT | 8.50 | 0.83 | 0.79 | 0.92 | -0.04 | -4.60% | 40 | 54 | 93.55% |
| XPEV240607P00009000 | 2024-05-17 1:56PM EDT | 9.00 | 1.16 | 1.11 | 1.16 | +0.02 | +1.75% | 15 | 74 | 88.67% |
| XPEV240607P00009500 | 2024-04-30 3:16PM EDT | 9.50 | 1.72 | 1.48 | 1.54 | 0.00 | - | - | 5 | 90.23% |
| XPEV240607P00011500 | 2024-05-06 1:44PM EDT | 11.50 | 2.65 | 3.20 | 3.35 | 0.00 | - | 6 | 6 | 94.53% |
© 2024 Yahoo. Todos os direitos reservados.