Mercado fechará em 6 h 39 min
BOVESPA
124.710,51 -30,18 (-0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,44 -0,37 (-0,45%) OURO
2.334,80 -3,60 (-0,15%) Bitcoin USD
62.966,34 -3.097,50 (-4,69%)
XPeng Inc. (XPEV)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pré-Abertura:
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240426C00002000 | 2024-04-19 9:35AM EDT | 2.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
| XPEV240426C00004500 | 2024-04-19 11:59AM EDT | 4.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| XPEV240426C00005000 | 2024-04-22 2:45PM EDT | 5.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
| XPEV240426C00005500 | 2024-04-24 9:46AM EDT | 5.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XPEV240426C00006000 | 2024-04-24 9:42AM EDT | 6.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| XPEV240426C00006500 | 2024-04-24 2:28PM EDT | 6.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 756 | 717 | 0.00% |
| XPEV240426C00007000 | 2024-04-24 3:59PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 266 | 4,745 | 0.00% |
| XPEV240426C00007500 | 2024-04-24 3:53PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 208 | 6,287 | 25.00% |
| XPEV240426C00008000 | 2024-04-24 11:41AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 906 | 6,403 | 50.00% |
| XPEV240426C00008500 | 2024-04-24 10:37AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 4,766 | 50.00% |
| XPEV240426C00009000 | 2024-04-24 3:52PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,768 | 50.00% |
| XPEV240426C00009500 | 2024-04-24 1:35PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,445 | 50.00% |
| XPEV240426C00010000 | 2024-04-19 10:22AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 728 | 50.00% |
| XPEV240426C00010500 | 2024-04-24 3:38PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 50.00% |
| XPEV240426C00011000 | 2024-04-18 1:17PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 50.00% |
| XPEV240426C00011500 | 2024-04-17 1:35PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| XPEV240426C00012000 | 2024-04-24 9:39AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 385 | 50.00% |
| XPEV240426C00012500 | 2024-04-22 2:37PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| XPEV240426C00013000 | 2024-04-12 10:14AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 50.00% |
| XPEV240426C00013500 | 2024-04-03 10:12AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| XPEV240426C00014000 | 2024-04-10 9:44AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| XPEV240426C00014500 | 2024-04-17 3:10PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| XPEV240426C00015000 | 2024-04-01 3:47PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 106 | 50.00% |
| XPEV240426C00016000 | 2024-03-15 10:39AM EDT | 16.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 907.81% |
| XPEV240426C00017000 | 2024-03-18 1:51PM EDT | 17.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 851.56% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240426P00004500 | 2024-04-23 10:48AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XPEV240426P00005000 | 2024-04-22 9:42AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 47 | 50.00% |
| XPEV240426P00005500 | 2024-04-24 10:06AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 50.00% |
| XPEV240426P00006000 | 2024-04-24 10:10AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 477 | 50.00% |
| XPEV240426P00006500 | 2024-04-24 3:37PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 1,362 | 50.00% |
| XPEV240426P00007000 | 2024-04-24 3:58PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,201 | 2,437 | 6.25% |
| XPEV240426P00007500 | 2024-04-24 3:51PM EDT | 7.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 65 | 782 | 0.00% |
| XPEV240426P00008000 | 2024-04-24 2:26PM EDT | 8.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 49 | 234 | 0.00% |
| XPEV240426P00008500 | 2024-04-24 11:38AM EDT | 8.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| XPEV240426P00009000 | 2024-04-24 11:14AM EDT | 9.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 13 | 87 | 0.00% |
| XPEV240426P00009500 | 2024-04-22 11:07AM EDT | 9.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 34 | 45 | 0.00% |
| XPEV240426P00010000 | 2024-04-23 10:46AM EDT | 10.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 62 | 67 | 0.00% |
| XPEV240426P00010500 | 2024-04-24 3:46PM EDT | 10.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240426P00011000 | 2024-04-17 10:13AM EDT | 11.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240426P00012000 | 2024-04-17 10:24AM EDT | 12.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240426P00012500 | 2024-04-22 9:51AM EDT | 12.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XPEV240426P00013000 | 2024-04-22 10:42AM EDT | 13.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 19 | 9 | 0.00% |
| XPEV240426P00016000 | 2024-04-17 10:06AM EDT | 16.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240426P00017500 | 2024-04-17 10:06AM EDT | 17.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XPEV240426P00020000 | 2024-04-16 9:56AM EDT | 20.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.