Italia markets open in 4 hours 16 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.273,50 -0,55 (-0,00%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.380,66 -2.453,00 (-4,39%) CMC Crypto 200
1.255,81 -83,25 (-6,22%)
XPeng Inc. (XPEV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240719C00003000 | 2024-04-12 11:03AM EDT | 3.00 | 4.55 | 5.05 | 5.20 | 0.00 | - | 9 | 19 | 87.50% |
| XPEV240719C00004000 | 2024-04-22 9:34AM EDT | 4.00 | 2.73 | 4.10 | 4.25 | 0.00 | - | 1 | 178 | 94.53% |
| XPEV240719C00005000 | 2024-05-01 11:35AM EDT | 5.00 | 3.31 | 3.15 | 3.30 | +0.21 | +6.77% | 30 | 342 | 79.69% |
| XPEV240719C00006000 | 2024-05-01 10:12AM EDT | 6.00 | 2.30 | 2.03 | 2.45 | +0.05 | +2.22% | 1 | 161 | 57.42% |
| XPEV240719C00007000 | 2024-05-01 3:59PM EDT | 7.00 | 1.70 | 1.70 | 1.76 | 0.00 | - | 45 | 2,396 | 77.44% |
| XPEV240719C00008000 | 2024-05-01 12:24PM EDT | 8.00 | 1.26 | 1.15 | 1.20 | +0.06 | +5.00% | 6 | 1,892 | 74.80% |
| XPEV240719C00009000 | 2024-05-01 3:28PM EDT | 9.00 | 0.85 | 0.76 | 0.80 | +0.04 | +4.94% | 22 | 2,470 | 73.93% |
| XPEV240719C00010000 | 2024-05-01 2:23PM EDT | 10.00 | 0.51 | 0.50 | 0.53 | -0.02 | -3.77% | 17 | 1,471 | 74.02% |
| XPEV240719C00011000 | 2024-05-01 2:49PM EDT | 11.00 | 0.39 | 0.33 | 0.36 | +0.06 | +18.18% | 103 | 716 | 74.80% |
| XPEV240719C00012000 | 2024-05-01 3:11PM EDT | 12.00 | 0.25 | 0.21 | 0.25 | +0.02 | +8.70% | 206 | 3,445 | 75.59% |
| XPEV240719C00013000 | 2024-05-01 3:34PM EDT | 13.00 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 204 | 1,686 | 76.95% |
| XPEV240719C00014000 | 2024-04-29 1:33PM EDT | 14.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 2 | 695 | 79.30% |
| XPEV240719C00015000 | 2024-05-01 12:25PM EDT | 15.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 72 | 2,018 | 81.25% |
| XPEV240719C00016000 | 2024-04-30 1:55PM EDT | 16.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 2 | 473 | 83.20% |
| XPEV240719C00017000 | 2024-04-30 1:43PM EDT | 17.00 | 0.04 | 0.04 | 0.11 | 0.00 | - | 10 | 1,603 | 89.84% |
| XPEV240719C00018000 | 2024-05-01 12:33PM EDT | 18.00 | 0.05 | 0.02 | 0.15 | +0.04 | +400.00% | 60 | 486 | 97.27% |
| XPEV240719C00019000 | 2024-04-03 9:32AM EDT | 19.00 | 0.12 | 0.01 | 0.14 | 0.00 | - | 1 | 135 | 99.80% |
| XPEV240719C00020000 | 2024-04-23 1:31PM EDT | 20.00 | 0.03 | 0.02 | 0.13 | 0.00 | - | 1 | 404 | 104.30% |
| XPEV240719C00021000 | 2024-04-10 11:44AM EDT | 21.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 100 | 145 | 107.42% |
| XPEV240719C00022000 | 2024-04-10 11:45AM EDT | 22.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 51 | 118 | 111.33% |
| XPEV240719C00023000 | 2024-04-09 2:54PM EDT | 23.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 10 | 905 | 113.67% |
| XPEV240719C00024000 | 2024-03-12 9:55AM EDT | 24.00 | 0.15 | 0.01 | 0.16 | 0.00 | - | 12 | 54 | 122.66% |
| XPEV240719C00025000 | 2024-04-26 10:36AM EDT | 25.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 4 | 905 | 119.14% |
| XPEV240719C00030000 | 2024-04-30 12:03PM EDT | 30.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 255 | 133.59% |
| XPEV240719C00035000 | 2024-04-08 3:25PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 44 | 121.88% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240719P00003000 | 2024-04-23 11:04AM EDT | 3.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 60 | 180 | 129.69% |
| XPEV240719P00004000 | 2024-04-30 10:22AM EDT | 4.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 60 | 36 | 103.91% |
| XPEV240719P00005000 | 2024-04-30 11:19AM EDT | 5.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 5 | 252 | 84.77% |
| XPEV240719P00006000 | 2024-04-30 1:17PM EDT | 6.00 | 0.30 | 0.28 | 0.31 | 0.00 | - | 25 | 895 | 79.30% |
| XPEV240719P00007000 | 2024-04-30 12:20PM EDT | 7.00 | 0.61 | 0.56 | 0.59 | 0.00 | - | 10 | 1,522 | 74.61% |
| XPEV240719P00008000 | 2024-05-01 3:21PM EDT | 8.00 | 0.98 | 1.00 | 1.04 | -0.09 | -8.41% | 7,009 | 3,309 | 72.46% |
| XPEV240719P00009000 | 2024-04-29 3:37PM EDT | 9.00 | 1.69 | 1.61 | 1.66 | 0.00 | - | 3 | 4,907 | 72.27% |
| XPEV240719P00010000 | 2024-04-29 3:46PM EDT | 10.00 | 2.40 | 2.33 | 2.38 | 0.00 | - | 1 | 523 | 71.09% |
| XPEV240719P00011000 | 2024-05-01 9:40AM EDT | 11.00 | 3.15 | 3.15 | 3.20 | -0.15 | -4.55% | 1 | 729 | 70.51% |
| XPEV240719P00012000 | 2024-05-01 9:33AM EDT | 12.00 | 4.05 | 4.00 | 4.10 | -0.25 | -5.81% | 8 | 574 | 68.95% |
| XPEV240719P00013000 | 2024-04-17 3:44PM EDT | 13.00 | 5.68 | 4.95 | 5.05 | 0.00 | - | 1 | 241 | 71.48% |
| XPEV240719P00014000 | 2024-03-25 3:45PM EDT | 14.00 | 5.60 | 6.85 | 7.00 | 0.00 | - | 10 | 171 | 160.94% |
| XPEV240719P00015000 | 2024-04-29 9:46AM EDT | 15.00 | 7.10 | 6.40 | 7.00 | 0.00 | - | 5 | 1,059 | 86.33% |
| XPEV240719P00016000 | 2024-04-22 2:07PM EDT | 16.00 | 9.01 | 7.85 | 8.00 | 0.00 | - | 20 | 77 | 76.95% |
| XPEV240719P00017000 | 2024-04-22 2:05PM EDT | 17.00 | 9.98 | 8.85 | 9.00 | 0.00 | - | 1 | 1,568 | 82.03% |
| XPEV240719P00018000 | 2024-01-11 11:54AM EDT | 18.00 | 6.55 | 9.20 | 9.70 | 0.00 | - | 2 | 16 | 0.00% |
| XPEV240719P00019000 | 2024-04-02 12:46PM EDT | 19.00 | 11.53 | 10.80 | 10.95 | 0.00 | - | 16 | 0 | 98.83% |
| XPEV240719P00020000 | 2024-04-03 10:14AM EDT | 20.00 | 12.75 | 11.35 | 12.40 | 0.00 | - | 4 | 0 | 162.30% |
| XPEV240719P00021000 | 2024-01-10 1:55PM EDT | 21.00 | 9.05 | 12.45 | 12.65 | 0.00 | - | 22 | 23 | 0.00% |
| XPEV240719P00022000 | 2024-03-26 1:06PM EDT | 22.00 | 13.40 | 14.85 | 14.95 | 0.00 | - | 1 | 0 | 213.87% |
| XPEV240719P00023000 | 2023-12-22 3:04PM EDT | 23.00 | 9.75 | 13.60 | 13.90 | 0.00 | - | 3 | 4 | 0.00% |
| XPEV240719P00025000 | 2024-01-30 11:37AM EDT | 25.00 | 16.21 | 15.50 | 15.55 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240719P00030000 | 2023-12-15 2:15PM EDT | 30.00 | 15.70 | 18.15 | 18.85 | 0.00 | - | 20 | 20 | 0.00% |
| XPEV240719P00035000 | 2023-12-14 4:01PM EDT | 35.00 | 19.40 | 23.00 | 23.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.