Italia markets close in 1 hour 28 minutes

XP Inc. (XP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,76-0,90 (-3,65%)
Al 10:02AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XP220819C000140002022-05-18 3:45PM EDT14.005.905.005.800.00--240.00%
XP220819C000150002022-06-16 9:38AM EDT15.004.602.953.200.00-550.00%
XP220819C000160002022-07-22 12:23PM EDT16.003.007.908.600.00-6100208.98%
XP220819C000170002022-07-28 9:32AM EDT17.003.507.007.700.00-117196.88%
XP220819C000180002022-08-01 11:19AM EDT18.003.925.906.700.00-5101167.19%
XP220819C000190002022-08-08 12:55PM EDT19.006.005.005.600.00-1423144.34%
XP220819C000200002022-08-08 3:16PM EDT20.004.804.004.800.00-615,442131.06%
XP220819C000210002022-08-05 3:43PM EDT21.002.903.103.800.00-161941112.01%
XP220819C000220002022-08-08 12:23PM EDT22.003.182.452.900.00-15579104.10%
XP220819C000230002022-08-08 12:54PM EDT23.002.451.602.100.00-2856688.87%
XP220819C000240002022-08-09 9:30AM EDT24.000.851.151.40-0.60-41.38%115,55784.18%
XP220819C000250002022-08-09 9:37AM EDT25.000.650.700.80-0.45-40.91%517875.59%
XP220819C000260002022-08-08 12:02PM EDT26.000.680.350.500.00-233371.78%
XP220819C000270002022-08-08 3:53PM EDT27.000.350.050.450.00-685171.88%
XP220819C000280002022-08-08 3:59PM EDT28.000.150.050.300.00-121476.17%
XP220819C000290002022-03-31 11:25AM EDT29.004.601.351.750.00-111197.27%
XP220819C000300002022-08-08 3:32PM EDT30.000.050.000.400.00-5114101.17%
XP220819C000310002022-07-05 9:44AM EDT31.000.050.000.000.00-526050.00%
XP220819C000320002022-05-23 2:37PM EDT32.000.250.000.300.00-10112.70%
XP220819C000330002022-06-10 12:12PM EDT33.000.130.000.350.00-18125.39%
XP220819C000350002022-05-23 3:05PM EDT35.000.150.000.400.00-120130146.09%
XP220819C000360002022-04-22 3:31PM EDT36.000.560.000.600.00-25168.75%
XP220819C000370002022-07-19 1:50PM EDT37.000.250.000.750.00-1819186.72%
XP220819C000390002022-04-13 3:50PM EDT39.000.900.000.700.00-112198.44%
XP220819C000400002022-06-24 2:22PM EDT40.000.100.000.150.00-11,430152.34%
XP220819C000450002022-07-27 3:37PM EDT45.000.100.000.050.00-6002,568154.69%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XP220819P000150002022-07-07 1:23PM EDT15.000.500.000.250.00-322165.63%
XP220819P000160002022-08-03 12:44PM EDT16.000.050.000.000.00-11550.00%
XP220819P000170002022-08-04 11:18AM EDT17.000.030.000.300.00-15,00415,056132.81%
XP220819P000180002022-08-08 3:57PM EDT18.000.350.000.400.00-1308123.05%
XP220819P000190002022-08-04 12:34PM EDT19.000.060.000.000.00-621525.00%
XP220819P000200002022-07-29 9:43AM EDT20.000.950.000.400.00-1785.94%
XP220819P000210002022-08-03 10:38AM EDT21.000.700.050.450.00-12473.24%
XP220819P000220002022-08-08 3:57PM EDT22.000.220.200.550.00-346664.65%
XP220819P000230002022-08-08 3:32PM EDT23.000.500.450.750.00-6112057.52%
XP220819P000240002022-08-04 2:47PM EDT24.001.510.851.200.00-36054.49%
XP220819P000250002022-08-08 12:01PM EDT25.001.141.401.750.00-2259.96%
XP220819P000260002022-08-08 3:57PM EDT26.001.951.902.650.00-153470.70%
XP220819P000270002022-07-19 2:03PM EDT27.008.801.703.400.00-3662.50%
XP220819P000280002022-07-20 10:10AM EDT28.0010.253.604.400.00-11174.22%
XP220819P000290002022-05-26 9:51AM EDT29.007.989.009.500.00--2350.49%
XP220819P000300002022-07-29 10:28AM EDT30.009.235.106.500.00-11108.59%
XP220819P000310002022-08-08 9:33AM EDT31.006.755.807.500.00-13118.75%
XP220819P000320002022-03-16 9:34AM EDT32.005.655.606.000.00-12100.00%
XP220819P000330002022-04-26 12:35PM EDT33.008.8210.2010.700.00--2225.20%
XP220819P000340002022-02-14 1:03AM EDT34.004.900.000.000.00--00.00%
XP220819P000350002022-05-09 9:41AM EDT35.0015.200.000.000.00-120.00%
XP220819P000370002022-02-08 12:13PM EDT37.008.459.909.100.00-100.00%
XP220819P000400002022-01-26 11:03AM EDT40.0010.659.3010.000.00-120.00%