Italia Markets open in 1 hr 24 mins

XP Inc. (XP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,40+0,33 (+1,93%)
Alla chiusura: 04:00PM EDT
17,30 -0,10 (-0,57%)
Dopo ore: 06:25PM 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 EDT10.0013.5213.3016.800.00-102,953.91%
XP240621C000130002023-12-07 3:21PM EDT13.0011.5110.8514.650.00-102,235.55%
XP240621C000150002024-04-23 1:43PM EDT15.005.800.000.000.00-440.00%
XP240621C000160002023-11-14 10:53AM EDT16.007.119.2010.800.00-141,689.45%
XP240621C000170002024-05-03 11:48AM EDT17.005.501.443.650.00-221377.93%
XP240621C000175002024-06-17 2:01PM EDT17.500.080.001.270.00-68108.40%
XP240621C000180002024-06-18 3:43PM EDT18.000.030.000.20-8.19-99.64%101767.97%
XP240621C000185002024-05-29 9:53AM EDT18.500.600.000.750.00-11124.61%
XP240621C000190002024-06-17 11:04AM EDT19.000.050.000.280.00-214498.83%
XP240621C000195002024-06-14 10:04AM EDT19.500.110.000.500.00-466284143.36%
XP240621C000200002024-06-11 10:48AM EDT20.000.040.000.090.00-729899.61%
XP240621C000210002024-05-24 11:18AM EDT21.000.810.000.500.00-13,583195.31%
XP240621C000215002024-05-23 9:30AM EDT21.500.270.000.500.00--1210.94%
XP240621C000220002024-06-10 11:41AM EDT22.000.010.000.500.00-2930225.78%
XP240621C000230002024-05-20 12:48PM EDT23.000.430.000.120.00-4255181.25%
XP240621C000240002024-05-23 11:03AM EDT24.000.050.000.250.00-1157235.16%
XP240621C000250002024-06-03 3:48PM EDT25.000.190.000.150.00-11,496231.25%
XP240621C000260002024-05-21 3:57PM EDT26.000.100.000.010.00-5004,748168.75%
XP240621C000270002024-05-14 11:58AM EDT27.002.060.000.750.00-219568385.94%
XP240621C000280002024-05-03 10:48AM EDT28.000.110.001.000.00-15,136441.41%
XP240621C000290002024-02-28 12:44PM EDT29.000.650.111.810.00-1036568.36%
XP240621C000300002024-05-17 9:38AM EDT30.000.010.000.750.00-1210446.09%
XP240621C000320002024-05-14 11:58AM EDT32.000.010.000.750.00-60104481.25%
XP240621C000350002024-05-14 11:58AM EDT35.000.010.000.660.00-511,338514.06%
XP240621C000400002024-03-15 3:58PM EDT40.000.030.000.750.00-1014597.66%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XP240621P000100002024-02-15 4:45PM EDT10.000.100.002.100.00-2020760.94%
XP240621P000140002024-04-25 2:20PM EDT14.000.050.001.000.00--0298.05%
XP240621P000150002024-02-01 10:30AM EDT15.000.450.002.330.00-118370.31%
XP240621P000160002024-06-13 10:14AM EDT16.000.140.001.000.00-79175.00%
XP240621P000170002024-06-17 2:49PM EDT17.000.230.010.530.00-59,88371.09%
XP240621P000175002024-06-14 9:53AM EDT17.500.500.000.680.00-505099.61%
XP240621P000180002024-06-14 9:45AM EDT18.002.600.001.970.00-390100.00%
XP240621P000185002024-06-18 10:03AM EDT18.502.110.722.19+0.51+31.87%7107121.09%
XP240621P000190002024-06-18 9:38AM EDT19.001.811.372.50+1.35+293.48%4297140.23%
XP240621P000195002024-06-14 10:02AM EDT19.502.391.373.550.00-183104166.41%
XP240621P000200002024-06-13 3:30PM EDT20.002.552.144.100.00-5155217.77%
XP240621P000205002024-05-23 1:40PM EDT20.501.891.735.450.00--0231.25%
XP240621P000210002024-05-30 2:25PM EDT21.002.273.155.100.00-700858256.64%
XP240621P000215002024-05-20 3:16PM EDT21.500.813.655.800.00--0294.53%
XP240621P000220002024-06-14 2:12PM EDT22.004.504.156.100.00-5349290.63%
XP240621P000230002024-05-09 2:10PM EDT23.002.232.306.250.00-661348.44%
XP240621P000240002024-05-01 11:15AM EDT24.003.963.307.250.00-586378.13%
XP240621P000250002024-05-15 12:50PM EDT25.003.605.9510.000.00-1,500210339.84%
XP240621P000260002024-05-21 3:57PM EDT26.004.908.2010.900.00-5000494.53%
XP240621P000270002024-05-14 11:58AM EDT27.003.407.7011.750.00-5421296.88%
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%