Italia markets closed

XPeng Inc. (XPEV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
39,01+1,42 (+3,78%)
Alla chiusura: 3:59PM EDT
38,99 -0,02 (-0,05%)
Dopo ore: 04:07PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XPEV210917C000175002021-09-14 3:53PM EDT17.5020.8121.3521.550.00-159681.25%
XPEV210917C000200002021-09-17 9:39AM EDT20.0018.1018.8019.00+0.60+3.43%500.00%
XPEV210917C000225002021-09-13 9:51AM EDT22.5015.2516.3516.500.00-1230.00%
XPEV210917C000250002021-09-17 10:42AM EDT25.0012.8913.8514.05+0.39+3.12%124400.00%
XPEV210917C000300002021-09-17 3:29PM EDT30.008.508.859.00+1.51+21.60%731470.00%
XPEV210917C000310002021-09-15 10:50AM EDT31.006.207.758.050.00-1521225.00%
XPEV210917C000320002021-09-17 2:50PM EDT32.006.506.857.05+1.15+21.50%434198.44%
XPEV210917C000330002021-09-17 10:38AM EDT33.004.905.856.05-0.10-2.00%918171.88%
XPEV210917C000340002021-09-17 3:53PM EDT34.005.004.855.00+1.15+29.87%61640.00%
XPEV210917C000345002021-09-14 9:49AM EDT34.504.504.354.550.00-216132.81%
XPEV210917C000350002021-09-17 2:44PM EDT35.003.453.854.05+0.74+27.31%145596120.31%
XPEV210917C000355002021-09-17 11:43AM EDT35.502.613.353.50+0.88+50.87%1001570.00%
XPEV210917C000360002021-09-17 3:29PM EDT36.002.522.583.00+0.84+50.00%511200.00%
XPEV210917C000365002021-09-17 3:29PM EDT36.502.062.082.59+0.84+68.85%10112395.31%
XPEV210917C000370002021-09-17 3:41PM EDT37.001.681.782.02+0.75+80.65%43488251.56%
XPEV210917C000375002021-09-17 3:48PM EDT37.501.481.321.52+1.00+208.33%42991140.63%
XPEV210917C000380002021-09-17 3:51PM EDT38.000.950.591.00+0.70+280.00%1,6991,1370.00%
XPEV210917C000385002021-09-17 3:53PM EDT38.500.530.370.53+0.39+278.57%2,2521,74819.92%
XPEV210917C000390002021-09-17 3:53PM EDT39.000.030.010.08-0.04-57.14%1,7242,2129.18%
XPEV210917C000395002021-09-17 3:22PM EDT39.500.010.000.01-0.02-66.67%3002,60516.41%
XPEV210917C000400002021-09-17 3:51PM EDT40.000.010.000.01-0.01-50.00%37310,15528.13%
XPEV210917C000405002021-09-17 3:13PM EDT40.500.030.000.01+0.01+50.00%11893339.06%
XPEV210917C000410002021-09-17 3:48PM EDT41.000.010.000.01-0.01-50.00%841,50748.44%
XPEV210917C000415002021-09-17 3:50PM EDT41.500.010.010.010.00-721,49559.38%
XPEV210917C000420002021-09-17 3:33PM EDT42.000.010.000.010.00-521,33262.50%
XPEV210917C000425002021-09-17 3:15PM EDT42.500.020.000.02-0.01-33.33%7266278.13%
XPEV210917C000430002021-09-17 3:47PM EDT43.000.010.000.010.00-155,19278.13%
XPEV210917C000435002021-09-17 3:42PM EDT43.500.010.000.010.00-7430687.50%
XPEV210917C000440002021-09-17 3:17PM EDT44.000.010.000.030.00-63829109.38%
XPEV210917C000450002021-09-17 1:11PM EDT45.000.010.000.010.00-978,119109.38%
XPEV210917C000460002021-09-17 3:33PM EDT46.000.010.000.010.00-1766125.00%
XPEV210917C000470002021-09-17 9:32AM EDT47.000.020.000.01-0.01-33.33%21773137.50%
XPEV210917C000480002021-09-17 9:30AM EDT48.000.010.000.03-0.02-66.67%27463171.88%
XPEV210917C000490002021-09-13 3:48PM EDT49.000.020.000.030.00-1173187.50%
XPEV210917C000500002021-09-17 2:55PM EDT50.000.010.000.010.00-674,891175.00%
XPEV210917C000550002021-09-17 10:22AM EDT55.000.010.000.010.00-271,853237.50%
XPEV210917C000600002021-09-17 10:32AM EDT60.000.010.000.040.00-1537337.50%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XPEV210917P000175002021-09-16 1:59PM EDT17.500.020.000.100.00-1017706.25%
XPEV210917P000200002021-09-08 10:28AM EDT20.000.010.000.010.00-10178450.00%
XPEV210917P000225002021-08-30 3:16PM EDT22.500.040.000.030.00-1046425.00%
XPEV210917P000250002021-09-15 3:51PM EDT25.000.010.000.010.00-64434312.50%
XPEV210917P000300002021-09-17 10:22AM EDT30.000.010.000.010.00-222,251193.75%
XPEV210917P000310002021-09-15 10:17AM EDT31.000.030.000.010.00-699168.75%
XPEV210917P000320002021-09-15 2:14PM EDT32.000.030.000.010.00-10107150.00%
XPEV210917P000330002021-09-17 10:35AM EDT33.000.010.000.01-0.01-50.00%3249128.13%
XPEV210917P000340002021-09-17 10:34AM EDT34.000.020.000.030.00-10678125.00%
XPEV210917P000345002021-09-17 1:09PM EDT34.500.010.000.01-0.02-66.67%1915096.88%
XPEV210917P000350002021-09-17 2:30PM EDT35.000.020.000.01-0.02-50.00%2933,76787.50%
XPEV210917P000355002021-09-17 3:02PM EDT35.500.010.000.02-0.06-85.71%1027084.38%
XPEV210917P000360002021-09-17 3:48PM EDT36.000.010.000.02-0.08-88.89%12068273.44%
XPEV210917P000365002021-09-17 3:42PM EDT36.500.010.000.02-0.15-93.75%6543862.50%
XPEV210917P000370002021-09-17 3:39PM EDT37.000.010.010.02-0.23-95.83%2131,26955.47%
XPEV210917P000375002021-09-17 2:43PM EDT37.500.040.000.02-0.37-90.24%23769146.09%
XPEV210917P000380002021-09-17 3:36PM EDT38.000.020.000.02-0.63-96.92%96796733.59%
XPEV210917P000385002021-09-17 3:51PM EDT38.500.020.010.04-0.92-97.87%26636624.61%
XPEV210917P000390002021-09-17 3:49PM EDT39.000.150.070.20-1.40-90.32%41688925.20%
XPEV210917P000395002021-09-17 3:47PM EDT39.500.510.500.70-1.53-75.00%19535250.00%
XPEV210917P000400002021-09-17 3:45PM EDT40.001.081.021.09-1.42-56.80%8573,20151.17%
XPEV210917P000405002021-09-17 3:02PM EDT40.501.781.431.89-1.02-36.43%2147380.08%
XPEV210917P000410002021-09-17 3:12PM EDT41.002.342.002.43-0.99-29.73%54644106.25%
XPEV210917P000415002021-09-17 12:45PM EDT41.502.972.432.84-1.02-25.56%13602105.08%
XPEV210917P000420002021-09-17 3:38PM EDT42.003.343.003.15-1.10-24.77%90519103.13%
XPEV210917P000425002021-09-17 2:42PM EDT42.503.953.503.70-1.60-28.83%10387122.66%
XPEV210917P000430002021-09-17 3:38PM EDT43.004.394.004.15-0.96-17.94%36171126.56%
XPEV210917P000435002021-09-14 3:45PM EDT43.506.104.454.700.00-196137.50%
XPEV210917P000440002021-09-16 3:42PM EDT44.006.335.005.200.00-21139157.81%
XPEV210917P000450002021-09-17 3:34PM EDT45.006.505.956.10-0.97-12.99%18622143.75%
XPEV210917P000460002021-09-07 12:03PM EDT46.004.357.007.200.00-1931200.00%
XPEV210917P000470002021-09-16 11:05AM EDT47.009.607.958.200.00-210209.38%
XPEV210917P000480002021-09-15 10:22AM EDT48.0011.208.959.100.00-54195.31%
XPEV210917P000490002021-09-17 3:21PM EDT49.0010.3210.0010.15+0.11+1.08%710245.31%
XPEV210917P000500002021-09-08 3:55PM EDT50.0010.7511.0011.200.00-2127275.00%
XPEV210917P000550002021-09-17 9:39AM EDT55.0016.9016.0016.15+0.40+2.42%53340.63%
XPEV210917P000600002021-09-03 10:27AM EDT60.0020.3020.9521.200.00-14409.38%