XP - XP Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XP230616C00005000 | 2023-05-18 2:03PM EDT | 5.00 | 11.20 | 13.90 | 14.20 | 0.00 | - | 1 | 0 | 312.50% |
| XP230616C00006000 | 2023-05-23 9:30AM EDT | 6.00 | 11.70 | 12.90 | 13.20 | 0.00 | - | - | 1 | 271.88% |
| XP230616C00012000 | 2023-05-24 1:00PM EDT | 12.00 | 5.86 | 6.90 | 7.30 | 0.00 | - | 8 | 1 | 140.63% |
| XP230616C00013000 | 2023-05-19 3:36PM EDT | 13.00 | 4.36 | 5.80 | 6.20 | 0.00 | - | 1 | 80 | 143.75% |
| XP230616C00014000 | 2023-06-02 10:50AM EDT | 14.00 | 5.25 | 4.90 | 5.20 | +1.35 | +34.62% | 4 | 5,052 | 82.81% |
| XP230616C00015000 | 2023-05-25 10:13AM EDT | 15.00 | 3.36 | 4.00 | 4.20 | 0.00 | - | 10 | 5,053 | 81.25% |
| XP230616C00016000 | 2023-06-01 11:40AM EDT | 16.00 | 2.10 | 3.00 | 3.20 | 0.00 | - | 2 | 16,751 | 63.28% |
| XP230616C00017000 | 2023-06-02 11:27AM EDT | 17.00 | 2.39 | 2.10 | 2.20 | +1.25 | +109.65% | 4 | 13,651 | 52.73% |
| XP230616C00018000 | 2023-06-02 3:44PM EDT | 18.00 | 1.32 | 1.30 | 1.40 | +0.55 | +71.43% | 81 | 7,749 | 50.39% |
| XP230616C00019000 | 2023-06-02 2:20PM EDT | 19.00 | 0.75 | 0.65 | 0.80 | +0.39 | +108.33% | 27 | 12,043 | 53.22% |
| XP230616C00020000 | 2023-06-02 1:51PM EDT | 20.00 | 0.34 | 0.25 | 0.40 | +0.22 | +183.33% | 59 | 9,291 | 52.25% |
| XP230616C00021000 | 2023-06-02 2:44PM EDT | 21.00 | 0.15 | 0.05 | 0.20 | -0.01 | -6.25% | 16 | 16 | 54.10% |
| XP230616C00022000 | 2023-05-26 1:29PM EDT | 22.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 56.64% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XP230616P00009000 | 2023-05-02 10:43AM EDT | 9.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 178.13% |
| XP230616P00010000 | 2023-05-04 1:36PM EDT | 10.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 154.69% |
| XP230616P00011000 | 2023-05-23 1:10PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 134.38% |
| XP230616P00012000 | 2023-06-01 12:31PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19,464 | 114.06% |
| XP230616P00013000 | 2023-05-24 1:00PM EDT | 13.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 53 | 200 | 96.88% |
| XP230616P00014000 | 2023-05-26 3:48PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11,522 | 80.47% |
| XP230616P00015000 | 2023-06-02 10:16AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 334 | 64.84% |
| XP230616P00016000 | 2023-05-30 3:00PM EDT | 16.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 4 | 324 | 56.64% |
| XP230616P00017000 | 2023-06-02 2:18PM EDT | 17.00 | 0.11 | 0.10 | 0.15 | -0.22 | -66.67% | 10 | 120 | 51.95% |
| XP230616P00018000 | 2023-06-02 3:42PM EDT | 18.00 | 0.30 | 0.25 | 0.35 | -0.45 | -60.00% | 10 | 293 | 52.15% |
| XP230616P00019000 | 2023-06-02 10:32AM EDT | 19.00 | 0.67 | 0.60 | 0.75 | -0.63 | -48.46% | 3 | 28 | 51.17% |
| XP230616P00021000 | 2023-06-02 2:40PM EDT | 21.00 | 2.15 | 2.00 | 2.20 | -1.15 | -34.85% | 1 | 1 | 56.06% |
© 2023 Yahoo. Tutti i diritti riservati.