Mercado fechará em 3 h 17 min
BOVESPA
128.596,75 +1.474,50 (+1,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.851,39 +174,34 (+0,31%) PETROLEO CRU
78,40 -0,55 (-0,70%) OURO
2.306,10 -3,50 (-0,15%) Bitcoin USD
61.988,44 +2.955,61 (+5,01%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:42PM EDT. Mercado aberto.
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV241018C00003000 | 2024-04-09 11:42AM EDT | 3.00 | 5.05 | 5.95 | 6.10 | 0.00 | - | 35 | 31 | 97.66% |
| XPEV241018C00004000 | 2024-05-01 11:43AM EDT | 4.00 | 4.35 | 5.05 | 5.15 | 0.00 | - | 10 | 77 | 88.28% |
| XPEV241018C00005000 | 2024-04-22 12:37PM EDT | 5.00 | 2.46 | 4.20 | 4.30 | 0.00 | - | 2 | 8 | 83.59% |
| XPEV241018C00006000 | 2024-05-02 1:14PM EDT | 6.00 | 3.75 | 3.45 | 3.55 | 0.00 | - | 3 | 1,007 | 81.35% |
| XPEV241018C00007000 | 2024-05-02 3:33PM EDT | 7.00 | 3.28 | 2.79 | 2.84 | 0.00 | - | 282 | 697 | 77.83% |
| XPEV241018C00008000 | 2024-05-03 11:42AM EDT | 8.00 | 2.27 | 2.22 | 2.40 | -0.36 | -13.69% | 67 | 1,003 | 78.91% |
| XPEV241018C00009000 | 2024-05-03 12:18PM EDT | 9.00 | 1.81 | 1.80 | 1.81 | -0.33 | -15.42% | 39 | 1,585 | 75.78% |
| XPEV241018C00010000 | 2024-05-03 11:55AM EDT | 10.00 | 1.44 | 1.43 | 1.55 | -0.30 | -17.24% | 40 | 6,511 | 77.44% |
| XPEV241018C00011000 | 2024-05-02 2:35PM EDT | 11.00 | 1.21 | 1.14 | 1.15 | -0.29 | -19.33% | 2 | 724 | 75.00% |
| XPEV241018C00012000 | 2024-05-02 3:12PM EDT | 12.00 | 1.13 | 0.91 | 0.92 | 0.00 | - | 440 | 790 | 75.00% |
| XPEV241018C00013000 | 2024-05-03 11:53AM EDT | 13.00 | 0.74 | 0.72 | 0.74 | -0.17 | -18.68% | 12 | 34 | 74.80% |
| XPEV241018C00014000 | 2024-05-02 3:45PM EDT | 14.00 | 0.74 | 0.59 | 0.60 | 0.00 | - | 29 | 338 | 75.29% |
| XPEV241018C00015000 | 2024-05-03 9:51AM EDT | 15.00 | 0.56 | 0.48 | 0.50 | -0.03 | -5.08% | 2 | 760 | 75.98% |
| XPEV241018C00016000 | 2024-05-03 11:16AM EDT | 16.00 | 0.42 | 0.40 | 0.41 | +0.07 | +20.00% | 58 | 74 | 76.47% |
| XPEV241018C00017000 | 2024-05-02 2:38PM EDT | 17.00 | 0.42 | 0.32 | 0.36 | 0.00 | - | 18 | 72 | 77.15% |
| XPEV241018C00020000 | 2024-05-03 12:17PM EDT | 20.00 | 0.21 | 0.19 | 0.22 | -0.05 | -19.23% | 1 | 125 | 78.71% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV241018P00002000 | 2024-04-30 10:26AM EDT | 2.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 60 | 90 | 137.50% |
| XPEV241018P00003000 | 2024-04-17 9:38AM EDT | 3.00 | 0.21 | 0.02 | 0.15 | 0.00 | - | 10 | 47 | 101.95% |
| XPEV241018P00004000 | 2024-04-26 2:23PM EDT | 4.00 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 4 | 158 | 86.72% |
| XPEV241018P00005000 | 2024-05-03 10:22AM EDT | 5.00 | 0.28 | 0.25 | 0.29 | +0.05 | +21.74% | 9 | 146 | 81.25% |
| XPEV241018P00006000 | 2024-05-02 3:58PM EDT | 6.00 | 0.44 | 0.47 | 0.51 | 0.00 | - | 15 | 157 | 77.54% |
| XPEV241018P00007000 | 2024-05-03 11:53AM EDT | 7.00 | 0.81 | 0.80 | 0.82 | +0.09 | +12.50% | 26 | 1,412 | 75.10% |
| XPEV241018P00008000 | 2024-05-02 1:05PM EDT | 8.00 | 1.15 | 1.21 | 1.24 | 0.00 | - | 81 | 1,664 | 72.95% |
| XPEV241018P00009000 | 2024-05-03 12:04PM EDT | 9.00 | 1.76 | 1.73 | 1.78 | -0.31 | -14.98% | 16 | 3,956 | 71.78% |
| XPEV241018P00010000 | 2024-05-02 2:29PM EDT | 10.00 | 2.14 | 2.34 | 2.40 | 0.00 | - | 2 | 337 | 70.70% |
| XPEV241018P00011000 | 2024-04-05 11:07AM EDT | 11.00 | 4.05 | 3.05 | 3.10 | 0.00 | - | 10 | 469 | 70.26% |
| XPEV241018P00012000 | 2024-05-01 1:37PM EDT | 12.00 | 4.40 | 3.80 | 3.85 | 0.00 | - | 44 | 99 | 69.09% |
| XPEV241018P00013000 | 2024-04-17 3:44PM EDT | 13.00 | 5.83 | 4.60 | 4.70 | 0.00 | - | 1 | 39 | 68.95% |
| XPEV241018P00014000 | 2024-05-02 1:27PM EDT | 14.00 | 5.24 | 5.45 | 5.55 | 0.00 | - | 5 | 31 | 68.16% |
| XPEV241018P00015000 | 2024-04-16 1:30PM EDT | 15.00 | 7.92 | 6.30 | 6.40 | 0.00 | - | 1 | 61 | 65.14% |
| XPEV241018P00016000 | 2024-04-05 10:01AM EDT | 16.00 | 8.57 | 7.25 | 7.35 | 0.00 | - | 2 | 29 | 66.80% |
| XPEV241018P00017000 | 2024-04-25 1:06PM EDT | 17.00 | 9.95 | 8.15 | 8.25 | 0.00 | - | - | 1 | 63.09% |
| XPEV241018P00020000 | 2024-05-03 9:37AM EDT | 20.00 | 10.82 | 11.00 | 11.15 | -0.61 | -5.34% | 2 | 19 | 55.86% |
© 2024 Yahoo. Todos os direitos reservados.