Italia markets closed

XP Inc. (XP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,18-0,19 (-1,09%)
Alla chiusura: 04:00PM EDT
17,37 +0,19 (+1,11%)
Dopo ore: 07:29PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XP240621C000100002023-11-15 12:52PM EDT10.0013.5213.3016.800.00-102,007.81%
XP240621C000130002023-12-07 3:21PM EDT13.0011.5110.8514.650.00-101,503.52%
XP240621C000150002024-04-23 1:43PM EDT15.005.800.000.000.00-440.00%
XP240621C000160002023-11-14 10:53AM EDT16.007.119.2010.800.00-141,131.64%
XP240621C000170002024-05-03 11:48AM EDT17.005.501.443.650.00-221261.33%
XP240621C000175002024-06-13 12:24PM EDT17.500.310.000.980.00-2266.60%
XP240621C000180002024-03-28 10:13AM EDT18.008.222.175.200.00-317426.17%
XP240621C000185002024-05-29 9:53AM EDT18.500.600.001.210.00-11116.41%
XP240621C000190002024-06-10 12:28PM EDT19.000.250.000.750.00-3144104.30%
XP240621C000195002024-06-14 10:04AM EDT19.500.110.000.20-0.19-63.33%46646774.61%
XP240621C000200002024-06-11 10:48AM EDT20.000.040.000.090.00-729870.31%
XP240621C000210002024-05-24 11:18AM EDT21.000.810.000.750.00-13,583153.91%
XP240621C000215002024-05-23 9:30AM EDT21.500.270.000.750.00--1164.65%
XP240621C000220002024-06-10 11:41AM EDT22.000.010.000.500.00-2930153.71%
XP240621C000230002024-05-20 12:48PM EDT23.000.430.000.750.00-4255194.14%
XP240621C000240002024-05-23 11:03AM EDT24.000.050.000.250.00-1157158.98%
XP240621C000250002024-06-03 3:48PM EDT25.000.190.000.150.00-11,496156.25%
XP240621C000260002024-05-21 3:57PM EDT26.000.100.000.010.00-5004,748115.63%
XP240621C000270002024-05-14 11:58AM EDT27.002.060.000.750.00-219568258.40%
XP240621C000280002024-05-03 10:48AM EDT28.000.110.001.000.00-15,136294.92%
XP240621C000290002024-02-28 12:44PM EDT29.000.650.111.810.00-1036379.10%
XP240621C000300002024-05-17 9:38AM EDT30.000.010.000.750.00-1210297.66%
XP240621C000320002024-05-14 11:58AM EDT32.000.010.000.750.00-60104320.70%
XP240621C000350002024-05-14 11:58AM EDT35.000.010.000.660.00-511,338341.41%
XP240621C000400002024-03-15 3:58PM EDT40.000.030.000.750.00-1014396.48%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XP240621P000100002024-02-15 4:45PM EDT10.000.100.002.100.00-2020492.19%
XP240621P000140002024-04-25 2:20PM EDT14.000.050.001.000.00--0188.67%
XP240621P000150002024-02-01 10:30AM EDT15.000.450.002.330.00-118234.77%
XP240621P000160002024-06-13 10:14AM EDT16.000.140.001.410.00-79131.64%
XP240621P000170002024-06-13 2:26PM EDT17.000.190.001.460.00-6,4989,88386.52%
XP240621P000175002024-06-07 2:07PM EDT17.500.500.002.53+0.43+614.29%5054114.65%
XP240621P000180002024-06-12 9:30AM EDT18.002.600.003.10+2.50+2,500.00%393112.50%
XP240621P000185002024-06-07 3:01PM EDT18.500.260.003.550.00-119299.22%
XP240621P000190002024-06-07 3:43PM EDT19.000.461.222.730.00-332273.44%
XP240621P000195002024-06-14 10:02AM EDT19.502.390.464.50+1.69+241.43%18318385.94%
XP240621P000200002024-06-13 3:30PM EDT20.002.550.955.000.00-521796.09%
XP240621P000205002024-05-23 1:40PM EDT20.501.891.475.500.00--0108.20%
XP240621P000210002024-05-30 2:25PM EDT21.002.271.946.000.00-7002,791115.23%
XP240621P000215002024-05-20 3:16PM EDT21.500.812.506.500.00--0130.86%
XP240621P000220002024-06-14 2:12PM EDT22.004.503.757.00+3.03+206.12%51,193201.56%
XP240621P000230002024-05-09 2:10PM EDT23.002.232.306.250.00-661202.93%
XP240621P000240002024-05-01 11:15AM EDT24.003.963.307.250.00-586221.09%
XP240621P000250002024-05-15 12:50PM EDT25.003.605.9510.000.00-1,500210181.64%
XP240621P000260002024-05-21 3:57PM EDT26.004.907.0011.000.00-50015202.34%
XP240621P000270002024-05-14 11:58AM EDT27.003.407.7011.750.00-5421466.41%
XP240621P000280002024-01-29 4:59PM EDT28.004.293.407.400.00-6476530.00%
XP240621P000290002023-11-07 3:59PM EDT29.007.904.907.800.00-3400.00%
XP240621P000300002023-12-27 4:31PM EDT30.005.405.357.100.00-10470.00%
XP240621P000320002023-12-18 4:13PM EDT32.007.205.959.650.00-14320.00%
XP240621P000350002024-01-02 12:43PM EDT35.0010.009.0511.900.00-1990.00%
XP240621P000400002023-10-19 9:34AM EDT40.0019.1015.0019.500.00--00.00%