Italia markets closed

XP Inc. (XP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
29,69-0,73 (-2,40%)
Alla chiusura: 04:00PM EST
29,15 -0,54 (-1,82%)
Dopo ore: 04:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XP220218C000200002022-01-06 10:37AM EST20.006.709.2012.000.00-225149.80%
XP220218C000220002021-12-23 3:31PM EST22.008.387.709.600.00-429126.17%
XP220218C000230002021-12-13 2:26PM EST23.008.700.000.000.00-90000.00%
XP220218C000240002021-11-04 10:03AM EST24.0010.106.106.500.00--084.28%
XP220218C000250002022-01-11 10:03AM EST25.004.614.006.100.00-44260.45%
XP220218C000260002021-11-24 1:20PM EST26.005.904.606.500.00--1110.79%
XP220218C000270002022-01-10 12:32PM EST27.002.003.305.100.00-2384.57%
XP220218C000280002022-01-20 12:13PM EST28.004.052.053.600.00-29458.40%
XP220218C000290002022-01-21 11:01AM EST29.002.461.553.30-0.74-23.13%113363.67%
XP220218C000300002022-01-21 2:42PM EST30.001.801.752.30-0.70-28.00%4145966.11%
XP220218C000310002022-01-21 3:39PM EST31.001.351.302.40-0.77-36.32%10215473.19%
XP220218C000320002022-01-21 1:32PM EST32.001.000.901.85-0.55-35.48%2118169.14%
XP220218C000330002022-01-21 3:57PM EST33.000.710.701.40-0.20-21.98%34189567.77%
XP220218C000340002022-01-20 12:08PM EST34.000.950.450.650.00-11,58657.32%
XP220218C000350002022-01-21 12:12PM EST35.000.440.300.450.00-354,12856.25%
XP220218C000360002022-01-21 12:12PM EST36.000.340.200.50-0.01-2.86%262,04361.04%
XP220218C000370002022-01-05 2:36PM EST37.000.150.150.350.00-269360.84%
XP220218C000380002021-12-14 10:28AM EST38.000.510.150.550.00-109372.17%
XP220218C000390002021-12-06 1:49PM EST39.000.640.000.150.00-24154.88%
XP220218C000400002022-01-21 3:47PM EST40.000.050.000.250.00-51810,57164.84%
XP220218C000410002021-12-06 1:50PM EST41.000.430.000.150.00-142862.89%
XP220218C000420002022-01-20 12:57PM EST42.000.050.000.750.00-101,19593.16%
XP220218C000430002021-12-07 12:58PM EST43.000.280.000.500.00-13888.57%
XP220218C000440002021-11-10 6:54AM EST44.002.190.100.250.00-31785.94%
XP220218C000450002021-12-14 10:04AM EST45.000.120.000.250.00-11,73283.98%
XP220218C000460002021-11-29 3:52PM EST46.000.050.000.750.00-522109.86%
XP220218C000470002021-11-10 6:54AM EST47.001.430.400.650.00-212123.44%
XP220218C000480002021-11-10 6:54AM EST48.001.440.550.700.00-411133.30%
XP220218C000490002021-11-09 11:14AM EST49.000.500.000.750.00-115121.00%
XP220218C000500002021-12-30 2:46PM EST50.000.040.000.650.00-1869120.61%
XP220218C000550002021-12-08 12:59PM EST55.000.100.000.500.00-150129.49%
XP220218C000600002021-11-29 11:23AM EST60.000.260.000.500.00-515142.97%
XP220218C000650002021-11-05 2:54PM EST65.000.340.000.550.00-1010157.81%
XP220218C000700002021-11-10 6:54AM EST70.000.200.000.750.00-35178.91%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XP220218P000200002022-01-21 2:08PM EST20.000.100.000.30-0.20-66.67%1090.63%
XP220218P000210002021-11-22 1:40PM EST21.000.470.150.350.00-1391.60%
XP220218P000220002021-12-27 9:30AM EST22.000.300.100.650.00-1691.60%
XP220218P000230002022-01-21 3:57PM EST23.000.280.100.70+0.10+55.56%22,25682.91%
XP220218P000240002022-01-20 12:24PM EST24.000.180.250.400.00-2168.07%
XP220218P000250002022-01-21 3:57PM EST25.000.440.400.80+0.09+25.71%44,96672.85%
XP220218P000260002022-01-21 3:51PM EST26.000.670.550.85+0.17+34.00%13,02266.31%
XP220218P000270002022-01-21 11:24AM EST27.000.700.801.10+0.15+27.27%174764.50%
XP220218P000280002022-01-20 10:25AM EST28.000.801.151.400.00-361763.09%
XP220218P000290002022-01-21 2:26PM EST29.001.601.451.85+0.27+20.30%1015461.04%
XP220218P000300002022-01-21 3:57PM EST30.002.281.902.40+0.50+28.09%1034,95460.45%
XP220218P000310002022-01-21 2:08PM EST31.002.502.552.90+0.60+31.58%2114259.77%
XP220218P000320002022-01-21 3:51PM EST32.002.973.203.70+0.62+26.38%28,53461.62%
XP220218P000330002022-01-20 10:55AM EST33.003.022.405.300.00-376598.34%
XP220218P000340002022-01-20 9:30AM EST34.004.152.806.600.00-18550.39%
XP220218P000350002022-01-20 3:47PM EST35.005.054.207.500.00-517163.87%
XP220218P000360002021-11-16 11:04AM EST36.005.807.107.500.00-89988.77%
XP220218P000370002022-01-18 10:14AM EST37.008.766.108.400.00-15199.32%
XP220218P000380002021-12-30 1:00PM EST38.009.506.509.600.00-2040113.38%
XP220218P000390002022-01-19 10:56AM EST39.0010.907.9010.800.00-10127.05%
XP220218P000400002022-01-19 10:56AM EST40.0012.108.6011.900.00-183136.82%
XP220218P000410002022-01-21 9:57AM EST41.0010.919.3012.70-1.71-13.55%13135.16%
XP220218P000420002021-12-22 9:33AM EST42.0012.8510.7014.000.00-61160.16%
XP220218P000430002021-12-30 3:53PM EST43.0014.5011.0015.100.00-3032161.13%
XP220218P000440002022-01-19 10:56AM EST44.0016.0012.1015.800.00-10154.98%
XP220218P000450002021-12-29 10:54AM EST45.0017.0813.1017.000.00-4771167.68%
XP220218P000470002021-11-04 8:38AM EST47.0013.7017.7019.900.00--0169.24%
XP220218P000480002021-11-10 6:54AM EST48.008.5717.4019.100.00-14142.19%
XP220218P000500002021-10-22 12:59PM EST50.0017.780.000.000.00-100.00%