Mercado fechará em 2 h 21 min
BOVESPA
128.387,37 +1.265,12 (+1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.881,18 +204,13 (+0,36%) PETROLEO CRU
78,42 -0,53 (-0,67%) OURO
2.308,60 -1,00 (-0,04%) Bitcoin USD
61.891,38 +2.836,50 (+4,80%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:39PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260116C00003000 | 2024-05-02 11:52AM EDT | 3.00 | 6.47 | 6.30 | 7.60 | 0.00 | - | 1 | 264 | 117.97% |
| XPEV260116C00005000 | 2024-05-03 12:10PM EDT | 5.00 | 5.50 | 5.05 | 5.25 | +0.32 | +6.18% | 2 | 351 | 79.15% |
| XPEV260116C00008000 | 2024-05-02 3:48PM EDT | 8.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 37 | 877 | 77.10% |
| XPEV260116C00010000 | 2024-05-03 12:51PM EDT | 10.00 | 3.15 | 3.10 | 3.20 | -0.31 | -8.96% | 2 | 1,792 | 76.32% |
| XPEV260116C00013000 | 2024-05-02 12:18PM EDT | 13.00 | 2.50 | 2.41 | 2.54 | 0.00 | - | 2 | 921 | 76.61% |
| XPEV260116C00015000 | 2024-05-02 3:48PM EDT | 15.00 | 2.11 | 2.10 | 2.20 | -0.21 | -9.05% | 2 | 3,027 | 77.10% |
| XPEV260116C00017000 | 2024-05-03 12:21PM EDT | 17.00 | 1.80 | 1.77 | 1.90 | -0.20 | -10.00% | 62 | 1,595 | 76.42% |
| XPEV260116C00020000 | 2024-05-03 12:52PM EDT | 20.00 | 1.45 | 1.44 | 1.57 | -0.26 | -15.20% | 2 | 992 | 76.51% |
| XPEV260116C00022000 | 2024-05-03 12:12PM EDT | 22.00 | 1.30 | 1.26 | 1.38 | +0.02 | +1.56% | 10 | 916 | 76.37% |
| XPEV260116C00025000 | 2024-05-03 11:38AM EDT | 25.00 | 1.05 | 1.05 | 1.17 | -0.18 | -14.63% | 1 | 590 | 76.51% |
| XPEV260116C00027000 | 2024-04-26 9:32AM EDT | 27.00 | 0.73 | 0.93 | 1.06 | 0.00 | - | 2 | 48 | 76.66% |
| XPEV260116C00030000 | 2024-04-26 3:19PM EDT | 30.00 | 0.66 | 0.79 | 0.92 | 0.00 | - | 3 | 215 | 76.86% |
| XPEV260116C00032000 | 2024-05-02 2:18PM EDT | 32.00 | 0.88 | 0.71 | 0.97 | 0.00 | - | 3 | 139 | 78.76% |
| XPEV260116C00035000 | 2024-05-03 10:26AM EDT | 35.00 | 0.65 | 0.61 | 0.75 | -0.09 | -12.16% | 1 | 3,038 | 77.30% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260116P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.51 | 0.34 | 0.41 | 0.00 | - | 1 | 245 | 79.88% |
| XPEV260116P00005000 | 2024-05-02 12:11PM EDT | 5.00 | 1.01 | 0.99 | 1.07 | 0.00 | - | 9 | 346 | 74.56% |
| XPEV260116P00008000 | 2024-05-02 3:16PM EDT | 8.00 | 2.34 | 2.44 | 2.55 | 0.00 | - | 21 | 1,580 | 69.34% |
| XPEV260116P00010000 | 2024-05-02 1:49PM EDT | 10.00 | 3.63 | 3.65 | 3.80 | 0.00 | - | 1 | 791 | 66.70% |
| XPEV260116P00013000 | 2024-04-23 11:00AM EDT | 13.00 | 6.88 | 5.80 | 6.00 | 0.00 | - | 105 | 367 | 64.40% |
| XPEV260116P00015000 | 2024-04-23 10:42AM EDT | 15.00 | 8.60 | 7.40 | 7.55 | 0.00 | - | 1 | 215 | 62.70% |
| XPEV260116P00017000 | 2024-04-26 11:06AM EDT | 17.00 | 9.91 | 9.05 | 9.20 | 0.00 | - | 2 | 84 | 60.79% |
| XPEV260116P00020000 | 2024-04-26 9:53AM EDT | 20.00 | 12.65 | 11.60 | 11.80 | 0.00 | - | 20 | 400 | 57.23% |
| XPEV260116P00022000 | 2024-03-25 12:28PM EDT | 22.00 | 13.85 | 14.15 | 15.15 | 0.00 | - | 12 | 16 | 83.89% |
| XPEV260116P00025000 | 2024-04-04 10:09AM EDT | 25.00 | 17.00 | 16.10 | 16.35 | 0.00 | - | 1 | 35 | 54.74% |
| XPEV260116P00027000 | 2023-09-25 12:22PM EDT | 27.00 | 14.10 | 14.90 | 16.25 | 0.00 | - | 16 | 16 | 0.00% |
| XPEV260116P00035000 | 2024-03-28 3:52PM EDT | 35.00 | 27.30 | 26.50 | 27.40 | 0.00 | - | 1 | 0 | 85.06% |
© 2024 Yahoo. Todos os direitos reservados.