Italia markets open in 6 hours 40 minutes

XPeng Inc. (XPEV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
31,40-1,49 (-4,53%)
Alla chiusura: 4:00PM EDT

31,42 0,02 (0,06%)
Dopo ore: 7:59PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XPEV210416C000025002021-04-05 3:20PM EDT2.5032.9028.5029.350.00-2362,037.50%
XPEV210416C000050002021-03-17 1:06PM EDT5.0029.8526.0526.850.00-1561,606.25%
XPEV210416C000075002021-03-08 1:45PM EDT7.5020.7525.3028.300.00-23293,600.00%
XPEV210416C000100002021-03-18 1:34PM EDT10.0026.1521.0021.900.00-3581,012.50%
XPEV210416C000125002021-04-13 12:11PM EDT12.5018.4518.8519.40-3.30-15.17%1851,068.75%
XPEV210416C000150002021-04-15 2:41PM EDT15.0016.3016.3016.80-4.16-20.33%4167810.94%
XPEV210416C000175002021-04-15 1:31PM EDT17.5013.5513.4514.35-4.35-24.30%223250.00%
XPEV210416C000200002021-04-15 2:46PM EDT20.0011.3011.2511.55-2.25-16.61%91,05350.00%
XPEV210416C000225002021-04-13 3:12PM EDT22.5013.008.759.100.00-5790300.00%
XPEV210416C000240002021-04-12 1:46PM EDT24.0010.007.307.450.00-11278.13%
XPEV210416C000250002021-04-15 3:30PM EDT25.006.226.306.45-1.78-22.25%33961240.63%
XPEV210416C000270002021-04-15 11:54AM EDT27.004.304.254.50-3.60-45.57%165199.22%
XPEV210416C000275002021-04-15 11:44AM EDT27.503.953.854.00-3.90-49.68%185135.94%
XPEV210416C000280002021-04-15 12:10PM EDT28.003.093.203.50-2.31-42.78%913160.94%
XPEV210416C000285002021-04-15 1:08PM EDT28.502.832.713.05-3.27-53.61%612158.98%
XPEV210416C000290002021-04-15 10:59AM EDT29.002.312.242.55-1.69-42.25%583138.28%
XPEV210416C000295002021-04-15 10:54AM EDT29.502.071.732.09-2.48-54.51%101562.50%
XPEV210416C000300002021-04-15 3:59PM EDT30.001.551.511.65-1.45-48.33%4565,010102.34%
XPEV210416C000305002021-04-15 2:25PM EDT30.501.141.021.19-3.86-77.20%33311783.59%
XPEV210416C000310002021-04-15 3:28PM EDT31.000.700.760.82-1.50-68.18%1,4316487.11%
XPEV210416C000315002021-04-15 3:59PM EDT31.500.520.480.59-1.23-70.29%3,38318288.87%
XPEV210416C000320002021-04-15 3:59PM EDT32.000.320.290.33-1.06-76.81%1,89827984.57%
XPEV210416C000325002021-04-15 3:59PM EDT32.500.200.100.22-0.83-80.58%64525881.25%
XPEV210416C000330002021-04-15 3:57PM EDT33.000.120.090.14-0.65-84.42%1,86489890.23%
XPEV210416C000335002021-04-15 3:59PM EDT33.500.060.060.09-0.50-89.29%1,4511,13695.31%
XPEV210416C000340002021-04-15 3:52PM EDT34.000.070.060.07-0.35-83.33%1,5272,089107.03%
XPEV210416C000345002021-04-15 3:55PM EDT34.500.060.050.10-0.23-79.31%2271,065125.78%
XPEV210416C000350002021-04-15 3:59PM EDT35.000.030.030.04-0.20-86.96%3,37015,094119.53%
XPEV210416C000355002021-04-15 2:54PM EDT35.500.040.030.04-0.14-77.78%216944132.03%
XPEV210416C000360002021-04-15 3:58PM EDT36.000.020.020.03-0.12-85.71%70410,604135.94%
XPEV210416C000365002021-04-15 3:27PM EDT36.500.020.020.03-0.09-81.82%258731146.88%
XPEV210416C000370002021-04-15 3:50PM EDT37.000.030.020.03-0.08-72.73%3831,465157.81%
XPEV210416C000375002021-04-15 3:34PM EDT37.500.040.010.04-0.06-60.00%682,021168.75%
XPEV210416C000380002021-04-15 3:55PM EDT38.000.020.010.03-0.06-75.00%2495,018173.44%
XPEV210416C000385002021-04-15 1:05PM EDT38.500.020.020.03-0.05-71.43%65890189.06%
XPEV210416C000390002021-04-15 2:53PM EDT39.000.020.010.02-0.03-60.00%742,088184.38%
XPEV210416C000395002021-04-15 2:30PM EDT39.500.020.010.02-0.03-60.00%96426193.75%
XPEV210416C000400002021-04-15 3:24PM EDT40.000.010.000.01-0.02-66.67%58620,418175.00%
XPEV210416C000405002021-04-14 2:32PM EDT40.500.010.000.03-0.02-66.67%6644212.50%
XPEV210416C000410002021-04-15 2:53PM EDT41.000.010.000.01-0.01-50.00%211,187193.75%
XPEV210416C000415002021-04-15 11:56AM EDT41.500.010.000.01-0.01-50.00%3294200.00%
XPEV210416C000420002021-04-15 2:52PM EDT42.000.010.000.02-0.02-66.67%441,206225.00%
XPEV210416C000425002021-04-14 11:30AM EDT42.500.020.000.010.00-6181212.50%
XPEV210416C000430002021-04-15 11:40AM EDT43.000.010.000.01-0.01-50.00%7337225.00%
XPEV210416C000440002021-04-15 11:14AM EDT44.000.010.000.020.00-2221256.25%
XPEV210416C000450002021-04-15 3:57PM EDT45.000.010.000.010.00-3511,963250.00%
XPEV210416C000460002021-04-14 11:39AM EDT46.000.020.000.030.00-13201300.00%
XPEV210416C000500002021-04-15 3:48PM EDT50.000.010.000.010.00-1113,878312.50%
XPEV210416C000550002021-04-15 10:26AM EDT55.000.010.000.010.00-613,538375.00%
XPEV210416C000600002021-04-13 12:19PM EDT60.000.010.000.010.00-127,673425.00%
XPEV210416C000650002021-04-14 1:50PM EDT65.000.010.000.010.00-13,061475.00%
XPEV210416C000700002021-04-12 9:55AM EDT70.000.010.000.010.00-115,646512.50%
XPEV210416C000750002021-04-15 9:37AM EDT75.000.010.000.01-0.02-66.67%17,363550.00%
XPEV210416C000800002021-04-13 9:32AM EDT80.000.020.000.010.00-53,011587.50%
XPEV210416C000850002021-04-13 11:10AM EDT85.000.020.000.010.00-101,148625.00%
XPEV210416C000900002021-03-29 3:17PM EDT90.000.010.000.010.00-5698650.00%
XPEV210416C000950002021-04-08 10:39AM EDT95.000.010.000.010.00-21,732675.00%
XPEV210416C001000002021-04-05 2:17PM EDT100.000.010.000.010.00-72,257700.00%
XPEV210416C001050002021-04-06 3:57PM EDT105.000.020.000.010.00-144,135725.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XPEV210416P000025002021-04-12 3:57PM EDT2.500.010.000.010.00-92201,700.00%
XPEV210416P000050002021-02-25 10:57AM EDT5.000.040.002.130.00-20373,109.38%
XPEV210416P000075002021-03-03 12:50PM EDT7.500.030.000.180.00-10621,368.75%
XPEV210416P000100002021-03-17 1:39PM EDT10.000.050.000.010.00-1377775.00%
XPEV210416P000125002021-03-24 2:48PM EDT12.500.040.000.020.00-2568675.00%
XPEV210416P000150002021-04-01 2:36PM EDT15.000.020.000.020.00-4878550.00%
XPEV210416P000175002021-04-05 10:06AM EDT17.500.040.000.020.00-26,594437.50%
XPEV210416P000200002021-04-15 3:18PM EDT20.000.010.000.010.00-15,057325.00%
XPEV210416P000225002021-04-15 12:46PM EDT22.500.020.000.02+0.01+100.00%9990262.50%
XPEV210416P000240002021-04-09 2:03PM EDT24.000.040.000.020.00-829218.75%
XPEV210416P000250002021-04-15 2:36PM EDT25.000.010.000.010.00-444,457175.00%
XPEV210416P000260002021-04-15 1:26PM EDT26.000.020.000.030.00-225168.75%
XPEV210416P000270002021-04-15 9:46AM EDT27.000.040.000.04+0.01+33.33%210115146.88%
XPEV210416P000275002021-04-15 1:53PM EDT27.500.040.000.08+0.01+33.33%2913147.66%
XPEV210416P000280002021-04-15 3:05PM EDT28.000.050.020.080.00-4152137.50%
XPEV210416P000285002021-04-15 2:11PM EDT28.500.060.020.09+0.01+20.00%456122.66%
XPEV210416P000290002021-04-15 3:37PM EDT29.000.090.030.110.00-334576111.72%
XPEV210416P000295002021-04-15 3:59PM EDT29.500.130.070.13+0.03+30.00%359288103.13%
XPEV210416P000300002021-04-15 3:26PM EDT30.000.230.140.17+0.08+53.33%9457,52696.48%
XPEV210416P000305002021-04-15 3:33PM EDT30.500.290.230.28+0.13+81.25%21422092.97%
XPEV210416P000310002021-04-15 3:41PM EDT31.000.420.370.41+0.17+68.00%95060587.11%
XPEV210416P000315002021-04-15 3:24PM EDT31.500.610.510.63+0.28+84.85%54942878.91%
XPEV210416P000320002021-04-15 3:59PM EDT32.000.900.890.94+0.41+83.67%35260985.35%
XPEV210416P000325002021-04-15 2:47PM EDT32.501.401.171.37+0.75+115.38%2392,75283.20%
XPEV210416P000330002021-04-15 3:05PM EDT33.001.771.661.80+0.89+101.14%1852,73894.14%
XPEV210416P000335002021-04-15 3:46PM EDT33.502.202.042.33+1.05+91.30%4738399.22%
XPEV210416P000340002021-04-15 3:17PM EDT34.002.702.502.74+1.18+77.63%3421,16684.38%
XPEV210416P000345002021-04-15 3:12PM EDT34.503.103.103.25+1.27+69.40%19353125.78%
XPEV210416P000350002021-04-15 3:43PM EDT35.003.733.503.75+1.38+58.72%3537,134112.50%
XPEV210416P000355002021-04-15 3:33PM EDT35.504.254.004.25+1.43+50.71%32218125.00%
XPEV210416P000360002021-04-15 2:11PM EDT36.004.744.554.70+1.59+50.48%25316135.94%
XPEV210416P000365002021-04-14 10:23AM EDT36.505.705.055.20+2.20+62.86%2110146.88%
XPEV210416P000370002021-04-15 2:47PM EDT37.005.755.555.70+1.55+36.90%14436157.81%
XPEV210416P000375002021-04-15 1:23PM EDT37.506.776.056.20+2.07+44.04%6107168.75%
XPEV210416P000380002021-04-15 10:40AM EDT38.006.856.556.70+2.55+59.30%54132178.13%
XPEV210416P000385002021-04-15 1:34PM EDT38.507.357.057.20+3.28+80.59%13109189.06%
XPEV210416P000390002021-04-13 10:32AM EDT39.003.527.357.900.00-436198.44%
XPEV210416P000395002021-04-12 11:59AM EDT39.505.057.708.500.00-621100.00%
XPEV210416P000400002021-04-15 3:59PM EDT40.008.608.558.90+1.40+19.44%1,40010,088289.06%
XPEV210416P000405002021-04-14 1:40PM EDT40.507.358.559.400.00-319368.75%
XPEV210416P000410002021-04-13 9:50AM EDT41.006.359.009.850.00-126364.06%
XPEV210416P000415002021-04-14 3:49PM EDT41.5010.109.6510.45+1.45+16.76%117409.38%
XPEV210416P000420002021-04-15 1:09PM EDT42.0011.2710.1511.00+2.12+23.17%242437.11%
XPEV210416P000425002021-04-12 9:44AM EDT42.507.0510.8011.450.00--3262.50%
XPEV210416P000430002021-04-13 9:50AM EDT43.007.8311.2512.100.00-323321.88%
XPEV210416P000440002021-04-13 11:14AM EDT44.008.7512.2013.100.00-322318.75%
XPEV210416P000450002021-04-15 3:46PM EDT45.0013.6713.5513.95+1.42+11.59%1238,039407.03%
XPEV210416P000460002021-04-09 3:41PM EDT46.0011.5514.2015.050.00-100321.88%
XPEV210416P000500002021-04-15 3:43PM EDT50.0018.6518.5518.70+1.58+9.26%1062,265378.13%
XPEV210416P000550002021-04-15 3:41PM EDT55.0023.6523.4523.80+1.96+9.04%23578443.75%
XPEV210416P000600002021-04-13 11:43AM EDT60.0025.1528.5028.800.00-13158546.88%
XPEV210416P000650002021-04-06 10:07AM EDT65.0029.0733.5033.850.00-2680634.38%
XPEV210416P000700002021-04-15 10:41AM EDT70.0038.8638.4039.60-1.40-3.48%18287903.13%
XPEV210416P000750002021-03-25 11:32AM EDT75.0043.6643.1044.050.00-18981.25%
XPEV210416P000800002021-03-12 10:47AM EDT80.0046.0044.7546.050.00-100580.00%
XPEV210416P000850002021-03-11 3:19PM EDT85.0050.2049.3550.800.00-230.00%
XPEV210416P000900002021-03-11 12:20PM EDT90.0056.1554.4056.300.00-400.00%
XPEV210416P000950002021-02-22 11:42AM EDT95.0056.3062.1565.450.00-7211,021.88%
XPEV210416P001000002021-03-12 10:44AM EDT100.0066.0564.6066.100.00-410.00%
XPEV210416P001050002021-03-11 3:01PM EDT105.0070.1569.4071.250.00-300.00%