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
62.704,19 +3.114,16 (+5,23%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621C00003000 | 2024-04-08 12:38PM EDT | 3.00 | 4.30 | 5.95 | 6.15 | 0.00 | - | 30 | 51 | 193.75% |
| XPEV240621C00005000 | 2024-04-26 12:05PM EDT | 5.00 | 2.92 | 4.05 | 4.15 | 0.00 | - | 13 | 85 | 94.53% |
| XPEV240621C00006000 | 2024-05-02 11:47AM EDT | 6.00 | 3.15 | 3.10 | 4.20 | 0.00 | - | 1 | 33 | 158.79% |
| XPEV240621C00007000 | 2024-05-03 2:59PM EDT | 7.00 | 2.32 | 2.09 | 2.34 | -0.31 | -11.79% | 4 | 840 | 68.16% |
| XPEV240621C00008000 | 2024-05-03 11:27AM EDT | 8.00 | 1.49 | 1.43 | 1.62 | -0.42 | -21.99% | 85 | 5,335 | 72.27% |
| XPEV240621C00009000 | 2024-05-03 3:21PM EDT | 9.00 | 1.04 | 1.02 | 1.05 | -0.23 | -18.11% | 247 | 7,048 | 76.37% |
| XPEV240621C00010000 | 2024-05-03 2:02PM EDT | 10.00 | 0.66 | 0.65 | 0.67 | -0.17 | -20.48% | 81 | 2,704 | 76.76% |
| XPEV240621C00011000 | 2024-05-03 11:07AM EDT | 11.00 | 0.40 | 0.40 | 0.42 | -0.14 | -25.93% | 40 | 1,590 | 77.15% |
| XPEV240621C00012000 | 2024-05-03 3:51PM EDT | 12.00 | 0.26 | 0.25 | 0.27 | -0.11 | -29.73% | 43 | 7,830 | 78.52% |
| XPEV240621C00013000 | 2024-05-03 3:58PM EDT | 13.00 | 0.17 | 0.16 | 0.18 | -0.06 | -26.09% | 4 | 1,779 | 80.47% |
| XPEV240621C00014000 | 2024-05-03 10:31AM EDT | 14.00 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 51 | 1,058 | 82.03% |
| XPEV240621C00015000 | 2024-05-03 2:06PM EDT | 15.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 2 | 3,707 | 83.98% |
| XPEV240621C00016000 | 2024-05-03 2:35PM EDT | 16.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 6 | 454 | 86.72% |
| XPEV240621C00017000 | 2024-05-03 2:38PM EDT | 17.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 416 | 9,196 | 88.67% |
| XPEV240621C00018000 | 2024-05-03 9:34AM EDT | 18.00 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 404 | 1,271 | 104.69% |
| XPEV240621C00020000 | 2024-05-03 10:16AM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 10,632 | 96.09% |
| XPEV240621C00022000 | 2024-04-23 9:58AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,937 | 101.56% |
| XPEV240621C00025000 | 2024-04-16 11:48AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,552 | 114.06% |
| XPEV240621C00027000 | 2024-02-05 4:45PM EDT | 27.00 | 0.05 | 0.03 | 0.22 | 0.00 | - | 2 | 1,243 | 164.06% |
| XPEV240621C00030000 | 2024-05-01 12:49PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,564 | 129.69% |
| XPEV240621C00032000 | 2024-04-29 11:25AM EDT | 32.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 6 | 255 | 166.41% |
| XPEV240621C00035000 | 2024-03-06 11:31AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 215 | 167.19% |
| XPEV240621C00040000 | 2024-03-22 9:43AM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 2,890 | 177.34% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621P00002000 | 2024-04-19 3:34PM EDT | 2.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 150 | 181.25% |
| XPEV240621P00003000 | 2024-03-04 1:48PM EDT | 3.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 60 | 104 | 178.13% |
| XPEV240621P00004000 | 2024-04-30 1:05PM EDT | 4.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 14 | 70 | 145.31% |
| XPEV240621P00005000 | 2024-05-03 3:45PM EDT | 5.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 71 | 1,164 | 92.19% |
| XPEV240621P00006000 | 2024-05-03 2:38PM EDT | 6.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 3 | 1,870 | 84.38% |
| XPEV240621P00007000 | 2024-05-03 3:48PM EDT | 7.00 | 0.22 | 0.22 | 0.24 | +0.01 | +4.76% | 72 | 8,200 | 78.52% |
| XPEV240621P00008000 | 2024-05-03 3:12PM EDT | 8.00 | 0.50 | 0.49 | 0.50 | +0.07 | +16.28% | 307 | 5,064 | 75.00% |
| XPEV240621P00009000 | 2024-05-03 3:12PM EDT | 9.00 | 0.96 | 0.93 | 0.96 | +0.14 | +17.07% | 2 | 6,847 | 74.02% |
| XPEV240621P00010000 | 2024-05-03 12:08PM EDT | 10.00 | 1.63 | 1.54 | 1.57 | +0.27 | +19.85% | 1 | 7,267 | 73.24% |
| XPEV240621P00011000 | 2024-05-03 10:20AM EDT | 11.00 | 2.30 | 2.29 | 2.33 | +0.25 | +12.20% | 152 | 930 | 73.63% |
| XPEV240621P00012000 | 2024-05-02 2:54PM EDT | 12.00 | 2.83 | 3.10 | 3.20 | 0.00 | - | 31 | 13,634 | 73.05% |
| XPEV240621P00013000 | 2024-05-02 12:34PM EDT | 13.00 | 4.05 | 4.00 | 4.10 | 0.00 | - | 6 | 454 | 71.88% |
| XPEV240621P00014000 | 2024-04-04 1:06PM EDT | 14.00 | 6.40 | 4.95 | 5.05 | 0.00 | - | 2 | 77 | 71.88% |
| XPEV240621P00015000 | 2024-05-03 9:56AM EDT | 15.00 | 5.95 | 5.90 | 6.00 | +0.38 | +6.82% | 1 | 3,476 | 60.94% |
| XPEV240621P00016000 | 2024-05-01 2:38PM EDT | 16.00 | 7.85 | 6.90 | 7.00 | 0.00 | - | 1 | 1 | 67.19% |
| XPEV240621P00017000 | 2024-04-22 10:35AM EDT | 17.00 | 10.24 | 7.45 | 8.00 | 0.00 | - | 5 | 45 | 95.31% |
| XPEV240621P00018000 | 2024-01-30 11:38AM EDT | 18.00 | 9.30 | 8.60 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00020000 | 2024-04-17 2:40PM EDT | 20.00 | 12.60 | 10.85 | 10.95 | 0.00 | - | 8,150 | 9,250 | 87.50% |
| XPEV240621P00022000 | 2024-02-05 10:43AM EDT | 22.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 27 | 74 | 0.00% |
| XPEV240621P00025000 | 2024-02-01 1:57PM EDT | 25.00 | 16.45 | 15.00 | 15.15 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240621P00027000 | 2023-08-23 2:30PM EDT | 27.00 | 12.17 | 10.40 | 10.65 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00030000 | 2024-01-11 2:55PM EDT | 30.00 | 17.73 | 21.40 | 21.75 | 0.00 | - | 2 | 0 | 250.59% |
| XPEV240621P00032000 | 2024-04-26 9:44AM EDT | 32.00 | 24.20 | 22.85 | 23.45 | 0.00 | - | 50 | 0 | 200.78% |
| XPEV240621P00035000 | 2023-09-06 9:55AM EDT | 35.00 | 17.15 | 17.65 | 18.05 | 0.00 | - | 7 | 19 | 0.00% |
| XPEV240621P00040000 | 2023-09-05 1:51PM EDT | 40.00 | 21.80 | 21.95 | 22.90 | 0.00 | - | 14 | 78 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.