Italia markets closed

XP Inc. (XP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,00-0,44 (-2,55%)
Al 03:48PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XP221216C000140002022-08-11 8:38AM EST14.006.006.707.100.00-18508.40%
XP221216C000150002022-08-12 10:39AM EST15.005.305.806.200.00-135458.20%
XP221216C000160002022-12-05 12:44PM EST16.001.701.251.400.00-314363.09%
XP221216C000170002022-12-06 1:47PM EST17.000.700.650.80-0.93-57.06%1721161.82%
XP221216C000180002022-12-06 1:47PM EST18.000.280.250.30-0.23-45.10%521,94454.49%
XP221216C000190002022-12-06 1:47PM EST19.000.080.050.20-0.17-68.00%448758.40%
XP221216C000200002022-12-05 9:39AM EST20.000.150.000.100.00-2211,12460.16%
XP221216C000210002022-12-05 12:29PM EST21.000.050.000.650.00-36,167121.09%
XP221216C000220002022-12-02 12:03PM EST22.000.070.000.600.00-11,443133.79%
XP221216C000230002022-11-04 2:17PM EST23.000.410.000.250.00-3511,906117.97%
XP221216C000240002022-11-17 2:30PM EST24.000.100.000.400.00-139145.31%
XP221216C000250002022-11-22 10:16AM EST25.000.090.000.250.00-22,206141.41%
XP221216C000260002022-11-18 1:28PM EST26.000.060.000.250.00-1241,889151.95%
XP221216C000270002022-09-22 1:06PM EST27.000.500.100.350.00--483184.38%
XP221216C000280002022-11-18 3:13PM EST28.000.100.000.150.00-210156.25%
XP221216C000300002022-12-05 1:12PM EST30.000.050.000.100.00-1514,645161.72%
XP221216C000310002022-10-17 1:22PM EST31.000.060.000.000.00-101050.00%
XP221216C000320002022-10-18 11:13AM EST32.000.100.000.750.00-1014259.57%
XP221216C000330002022-10-31 1:11PM EST33.000.010.000.100.00-5131182.81%
XP221216C000350002022-11-21 10:04AM EST35.000.050.000.050.00-191,134178.13%
XP221216C000370002022-04-25 10:26AM EST37.001.350.300.750.00--4324.61%
XP221216C000400002022-08-10 11:25AM EST40.000.150.000.300.00-400450267.19%
XP221216C000420002022-04-27 2:56PM EST42.000.600.150.600.00-5147332.42%
XP221216C000450002022-05-12 1:05PM EST45.000.250.000.250.00-2180285.55%
XP221216C000470002022-05-06 9:18AM EST47.000.200.050.300.00-3108312.50%
XP221216C000500002022-04-22 2:41PM EST50.000.360.000.750.00-120136376.17%
XP221216C000550002022-04-22 2:58PM EST55.000.300.000.750.00-130263399.22%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XP221216P000130002022-10-28 10:39AM EST13.000.400.050.150.00-20109.38%
XP221216P000140002022-12-06 10:33AM EST14.000.050.000.70-0.03-37.50%210,395126.56%
XP221216P000150002022-12-02 10:52AM EST15.000.070.050.150.00-22,11661.33%
XP221216P000160002022-12-05 9:53AM EST16.000.120.200.350.00-44,54357.42%
XP221216P000170002022-12-06 11:11AM EST17.000.700.600.65+0.20+40.00%3766952.93%
XP221216P000180002022-12-05 1:52PM EST18.001.001.201.350.00-61,76353.91%
XP221216P000190002022-12-05 1:48PM EST19.001.712.002.200.00-145353.91%
XP221216P000200002022-12-06 11:59AM EST20.002.972.853.20+0.52+21.22%129950.78%
XP221216P000210002022-11-29 9:50AM EST21.004.783.904.100.00-17585.16%
XP221216P000220002022-11-01 8:30AM EST22.004.070.000.000.00-110.00%
XP221216P000230002022-11-03 9:40AM EST23.004.304.404.800.00-1600.00%
XP221216P000240002022-10-20 9:51AM EST24.006.856.506.900.00-1120.00%
XP221216P000250002022-11-18 9:33AM EST25.007.057.908.100.00-10133.59%
XP221216P000280002022-02-07 12:11PM EST28.004.304.305.900.00-100.00%
XP221216P000290002022-04-28 12:59PM EST29.006.886.908.000.00-330.00%
XP221216P000300002022-11-14 9:41AM EST30.0011.4712.9013.200.00-1135159.38%
XP221216P000320002022-07-20 8:30AM EST32.0013.7110.8011.700.00-130.00%
XP221216P000330002022-05-06 8:49AM EST33.0013.0010.9011.400.00-5550.00%
XP221216P000350002022-09-27 11:03AM EST35.0016.6317.4018.000.00-1500.00%
XP221216P000370002022-02-08 11:13AM EST37.009.609.7010.300.00-200.00%
XP221216P000400002022-07-20 9:11AM EST40.0021.6019.2020.100.00-110.00%
XP221216P000420002022-04-27 10:39AM EST42.0018.0018.5019.100.00-62970.00%
XP221216P000450002022-04-21 12:05PM EST45.0018.6023.1024.500.00-471230.00%
XP221216P000550002022-01-11 10:10AM EST55.0027.6022.6023.600.00-100.00%