Mercado fechado
BOVESPA
127.809,26 -341,45 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.394,43 -188,65 (-0,33%) PETROLEO CRU
79,71 -0,35 (-0,44%) OURO
2.431,10 +13,70 (+0,57%) Bitcoin USD
69.793,11 +3.551,55 (+5,36%)
XPO, Inc. (XPO)
NYSE - NYSE Preço Adiado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240621C00020000 | 2023-11-21 2:06PM EDT | 20.00 | 69.67 | 68.20 | 72.00 | 0.00 | - | 75 | 75 | 0.00% |
| XPO240621C00025000 | 2023-04-12 9:38AM EDT | 25.00 | 12.10 | 22.20 | 27.00 | 0.00 | - | 1 | 1 | 0.00% |
| XPO240621C00030000 | 2023-11-21 2:06PM EDT | 30.00 | 60.11 | 58.70 | 62.50 | 0.00 | - | 1 | 77 | 0.00% |
| XPO240621C00032500 | 2023-08-16 10:34AM EDT | 32.50 | 44.00 | 38.40 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
| XPO240621C00035000 | 2023-12-26 3:08PM EDT | 35.00 | 56.49 | 51.10 | 55.00 | 0.00 | - | 1 | 347 | 0.00% |
| XPO240621C00037500 | 2023-12-28 11:52AM EDT | 37.50 | 53.90 | 48.40 | 52.60 | 0.00 | - | 1 | 52 | 0.00% |
| XPO240621C00040000 | 2024-01-31 3:52PM EDT | 40.00 | 48.80 | 79.40 | 83.90 | 0.00 | - | 2 | 55 | 466.60% |
| XPO240621C00042500 | 2023-08-15 3:38PM EDT | 42.50 | 33.10 | 31.80 | 33.00 | 0.00 | - | 2 | 19 | 0.00% |
| XPO240621C00045000 | 2023-12-18 11:15AM EDT | 45.00 | 43.50 | 37.90 | 42.00 | 0.00 | - | 1 | 426 | 0.00% |
| XPO240621C00047500 | 2024-03-19 1:11PM EDT | 47.50 | 75.10 | 66.40 | 71.00 | 0.00 | - | 1 | 12 | 298.29% |
| XPO240621C00050000 | 2024-04-10 2:56PM EDT | 50.00 | 75.90 | 62.70 | 66.60 | 0.00 | - | 1 | 71 | 252.69% |
| XPO240621C00052500 | 2024-05-08 1:05PM EDT | 52.50 | 60.27 | 56.90 | 59.80 | 0.00 | - | 1 | 70 | 130.66% |
| XPO240621C00055000 | 2024-02-21 12:26PM EDT | 55.00 | 65.40 | 70.30 | 72.20 | 0.00 | - | 1 | 971 | 413.38% |
| XPO240621C00057500 | 2023-10-27 2:59PM EDT | 57.50 | 16.40 | 33.70 | 36.00 | 0.00 | - | 4 | 4 | 0.00% |
| XPO240621C00060000 | 2023-08-17 3:04PM EDT | 60.00 | 18.50 | 17.80 | 19.30 | 0.00 | - | 14 | 736 | 0.00% |
| XPO240621C00062500 | 2024-05-02 3:04PM EDT | 62.50 | 47.94 | 46.50 | 50.20 | 0.00 | - | 2 | 4 | 103.03% |
| XPO240621C00065000 | 2024-02-12 1:22PM EDT | 65.00 | 54.91 | 58.00 | 60.00 | 0.00 | - | 1 | 95 | 313.33% |
| XPO240621C00067500 | 2024-01-05 10:51AM EDT | 67.50 | 19.90 | 29.10 | 32.30 | 0.00 | - | 25 | 84 | 0.00% |
| XPO240621C00070000 | 2024-04-26 10:56AM EDT | 70.00 | 37.10 | 39.10 | 42.70 | 0.00 | - | 350 | 125 | 87.26% |
| XPO240621C00072500 | 2024-04-19 12:15PM EDT | 72.50 | 43.03 | 36.00 | 40.20 | 0.00 | - | 1 | 83 | 63.28% |
| XPO240621C00075000 | 2024-03-08 10:33AM EDT | 75.00 | 56.00 | 52.00 | 56.40 | 0.00 | - | 1 | 69 | 316.19% |
| XPO240621C00077500 | 2024-02-02 2:24PM EDT | 77.50 | 23.20 | 43.00 | 47.50 | 0.00 | - | 1 | 25 | 232.20% |
| XPO240621C00080000 | 2024-02-12 3:36PM EDT | 80.00 | 39.23 | 43.00 | 47.00 | 0.00 | - | 3 | 29 | 244.09% |
| XPO240621C00082500 | 2024-03-04 1:08PM EDT | 82.50 | 44.13 | 40.50 | 45.00 | 0.00 | - | 3 | 85 | 234.50% |
| XPO240621C00085000 | 2024-03-13 1:46PM EDT | 85.00 | 40.91 | 40.30 | 44.70 | 0.00 | - | 1 | 81 | 244.70% |
| XPO240621C00087500 | 2024-05-09 9:53AM EDT | 87.50 | 25.20 | 22.60 | 23.80 | 0.00 | - | 1 | 28 | 59.28% |
| XPO240621C00090000 | 2024-05-17 10:28AM EDT | 90.00 | 22.74 | 20.50 | 21.30 | 0.00 | - | 1 | 52 | 53.76% |
| XPO240621C00092500 | 2024-03-14 10:20AM EDT | 92.50 | 32.20 | 34.10 | 37.70 | 0.00 | - | 3 | 15 | 217.04% |
| XPO240621C00095000 | 2024-05-17 10:28AM EDT | 95.00 | 17.43 | 15.80 | 16.60 | 0.00 | - | 1 | 102 | 47.41% |
| XPO240621C00097500 | 2024-05-16 12:39PM EDT | 97.50 | 16.25 | 13.70 | 14.10 | 0.00 | - | 1 | 14 | 41.65% |
| XPO240621C00100000 | 2024-05-20 2:53PM EDT | 100.00 | 12.25 | 11.70 | 12.20 | +0.14 | +1.16% | 32 | 528 | 42.68% |
| XPO240621C00105000 | 2024-05-20 2:53PM EDT | 105.00 | 8.36 | 7.90 | 8.20 | +0.21 | +2.58% | 31 | 539 | 38.38% |
| XPO240621C00110000 | 2024-05-20 2:50PM EDT | 110.00 | 5.30 | 5.00 | 5.20 | +0.10 | +1.92% | 34 | 363 | 37.33% |
| XPO240621C00115000 | 2024-05-20 1:40PM EDT | 115.00 | 2.95 | 2.85 | 3.00 | -0.25 | -7.81% | 106 | 1,547 | 36.38% |
| XPO240621C00120000 | 2024-05-20 3:45PM EDT | 120.00 | 1.56 | 1.50 | 1.55 | -0.19 | -10.86% | 274 | 5,400 | 35.46% |
| XPO240621C00125000 | 2024-05-20 1:18PM EDT | 125.00 | 0.80 | 0.70 | 0.75 | -0.05 | -5.88% | 15 | 1,983 | 35.18% |
| XPO240621C00130000 | 2024-05-20 10:55AM EDT | 130.00 | 0.45 | 0.30 | 0.40 | -0.03 | -6.25% | 47 | 879 | 36.43% |
| XPO240621C00135000 | 2024-05-20 10:15AM EDT | 135.00 | 0.25 | 0.20 | 0.25 | -0.17 | -40.48% | 43 | 107 | 38.77% |
| XPO240621C00140000 | 2024-05-09 3:56PM EDT | 140.00 | 0.14 | 0.05 | 1.40 | -0.09 | -39.13% | 6 | 35 | 55.37% |
| XPO240621C00145000 | 2024-05-15 2:23PM EDT | 145.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 572 | 49.41% |
| XPO240621C00150000 | 2024-05-20 10:45AM EDT | 150.00 | 0.05 | 0.05 | 0.35 | -0.09 | -64.29% | 20 | 53 | 52.34% |
| XPO240621C00155000 | 2024-04-30 10:31AM EDT | 155.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 20 | 71.09% |
| XPO240621C00160000 | 2024-05-08 3:09PM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 44 | 76.07% |
| XPO240621C00165000 | 2024-03-15 10:09AM EDT | 165.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | 6 | 26 | 92.94% |
| XPO240621C00170000 | 2024-05-10 3:23PM EDT | 170.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 26 | 69.24% |
| XPO240621C00175000 | 2024-04-10 9:35AM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| XPO240621C00180000 | 2024-03-04 4:50PM EDT | 180.00 | 0.75 | 0.25 | 0.75 | 0.00 | - | 30 | 30 | 88.82% |
| XPO240621C00185000 | 2024-05-20 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 62.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240621P00017500 | 2023-08-14 9:30AM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| XPO240621P00020000 | 2024-02-07 4:32PM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 37 | 307.03% |
| XPO240621P00022500 | 2023-04-27 2:30PM EDT | 22.50 | 1.20 | 0.65 | 1.20 | 0.00 | - | 15 | 15 | 321.88% |
| XPO240621P00025000 | 2024-02-07 1:14PM EDT | 25.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 15 | 267.19% |
| XPO240621P00027500 | 2023-03-31 2:58PM EDT | 27.50 | 3.90 | 1.70 | 2.10 | 0.00 | - | 44 | 89 | 333.11% |
| XPO240621P00030000 | 2024-03-11 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 361 | 224.22% |
| XPO240621P00032500 | 2023-07-03 11:33AM EDT | 32.50 | 0.94 | 0.20 | 1.05 | 0.00 | - | 7 | 473 | 231.06% |
| XPO240621P00035000 | 2024-02-22 10:52AM EDT | 35.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 1 | 56 | 168.75% |
| XPO240621P00037500 | 2023-12-05 11:06AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 151 | 159.38% |
| XPO240621P00040000 | 2023-11-20 10:40AM EDT | 40.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 500 | 177.34% |
| XPO240621P00042500 | 2023-12-05 11:16AM EDT | 42.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 196 | 167.58% |
| XPO240621P00045000 | 2023-11-17 1:14PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,481 | 50.00% |
| XPO240621P00047500 | 2023-09-08 2:09PM EDT | 47.50 | 2.10 | 1.35 | 1.50 | 0.00 | - | 3 | 22 | 196.48% |
| XPO240621P00050000 | 2024-04-15 3:29PM EDT | 50.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 170 | 106.25% |
| XPO240621P00052500 | 2024-02-02 11:24AM EDT | 52.50 | 0.49 | 0.00 | 1.50 | 0.00 | - | 10 | 4 | 152.34% |
| XPO240621P00055000 | 2023-12-27 4:19PM EDT | 55.00 | 0.60 | 0.30 | 0.95 | 0.00 | - | 8 | 932 | 138.77% |
| XPO240621P00057500 | 2023-10-30 9:44AM EDT | 57.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 50.00% |
| XPO240621P00060000 | 2023-12-07 2:29PM EDT | 60.00 | 2.45 | 1.70 | 1.80 | 0.00 | - | 3 | 74 | 157.28% |
| XPO240621P00062500 | 2024-01-29 11:22AM EDT | 62.50 | 1.35 | 0.10 | 0.75 | 0.00 | - | 840 | 811 | 107.91% |
| XPO240621P00065000 | 2024-05-16 1:33PM EDT | 65.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 20 | 397 | 110.45% |
| XPO240621P00067500 | 2024-05-13 2:22PM EDT | 67.50 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 286 | 104.59% |
| XPO240621P00070000 | 2024-05-02 3:51PM EDT | 70.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 351 | 758 | 92.09% |
| XPO240621P00072500 | 2024-01-04 2:06PM EDT | 72.50 | 4.50 | 2.05 | 2.30 | 0.00 | - | 1 | 26 | 124.81% |
| XPO240621P00075000 | 2024-02-08 4:09PM EDT | 75.00 | 0.70 | 0.20 | 1.65 | 0.00 | - | 1 | 62 | 92.29% |
| XPO240621P00077500 | 2024-05-02 12:21PM EDT | 77.50 | 0.60 | 0.05 | 0.45 | 0.00 | - | 1 | 31 | 65.14% |
| XPO240621P00080000 | 2024-05-10 11:10AM EDT | 80.00 | 0.88 | 0.05 | 1.25 | 0.00 | - | 2 | 62 | 73.24% |
| XPO240621P00082500 | 2024-05-15 2:25PM EDT | 82.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 61 | 51.86% |
| XPO240621P00085000 | 2024-04-30 10:38AM EDT | 85.00 | 1.35 | 0.05 | 0.30 | 0.00 | - | 1 | 155 | 52.34% |
| XPO240621P00087500 | 2024-05-16 9:48AM EDT | 87.50 | 0.24 | 0.10 | 0.30 | 0.00 | - | 1 | 25 | 47.51% |
| XPO240621P00090000 | 2024-05-06 3:25PM EDT | 90.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 4 | 899 | 44.24% |
| XPO240621P00092500 | 2024-05-08 10:50AM EDT | 92.50 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 91 | 39.45% |
| XPO240621P00095000 | 2024-05-20 11:51AM EDT | 95.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 14 | 198 | 37.89% |
| XPO240621P00097500 | 2024-05-20 3:31PM EDT | 97.50 | 0.65 | 0.65 | 0.80 | -0.13 | -16.67% | 1 | 251 | 37.74% |
| XPO240621P00100000 | 2024-05-20 3:26PM EDT | 100.00 | 1.04 | 0.55 | 1.10 | -0.11 | -9.57% | 46 | 3,175 | 36.08% |
| XPO240621P00105000 | 2024-05-20 1:00PM EDT | 105.00 | 2.15 | 2.20 | 2.30 | -0.16 | -6.93% | 42 | 573 | 35.11% |
| XPO240621P00110000 | 2024-05-20 2:39PM EDT | 110.00 | 4.10 | 4.20 | 4.30 | -0.26 | -5.96% | 67 | 2,928 | 34.46% |
| XPO240621P00115000 | 2024-05-20 3:31PM EDT | 115.00 | 6.85 | 7.10 | 7.20 | -0.51 | -6.93% | 1 | 315 | 34.17% |
| XPO240621P00120000 | 2024-05-17 3:25PM EDT | 120.00 | 10.90 | 10.70 | 11.00 | 0.00 | - | 119 | 220 | 35.18% |
| XPO240621P00125000 | 2024-05-14 3:23PM EDT | 125.00 | 13.50 | 15.00 | 16.30 | 0.00 | - | 100 | 225 | 47.68% |
| XPO240621P00130000 | 2024-05-15 11:31AM EDT | 130.00 | 15.78 | 19.50 | 20.30 | 0.00 | - | 4 | 123 | 43.70% |
| XPO240621P00135000 | 2024-04-17 3:41PM EDT | 135.00 | 19.70 | 22.80 | 27.00 | 0.00 | - | 1 | 104 | 71.90% |
| XPO240621P00140000 | 2024-03-12 11:56AM EDT | 140.00 | 19.60 | 17.60 | 18.00 | 0.00 | - | 33 | 34 | 0.00% |
| XPO240621P00145000 | 2024-05-01 9:41AM EDT | 145.00 | 40.00 | 32.90 | 35.90 | 0.00 | - | 1 | 1 | 72.75% |
| XPO240621P00150000 | 2024-05-08 3:21PM EDT | 150.00 | 36.80 | 38.50 | 40.90 | 0.00 | - | 7 | 10 | 53.22% |
© 2024 Yahoo. Todos os direitos reservados.