Italia markets close in 52 minutes
FTSE MIB
32.824,56 +159,35 (+0,49%) Dow Jones
38.518,98 -70,18 (-0,18%) Nasdaq
17.698,24 +9,36 (+0,05%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,33 +0,88 (+1,12%) Bitcoin EUR
61.265,15 -824,43 (-1,33%)
XPO, Inc. (XPO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:38AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240719C00085000 | 2024-06-07 10:38AM EDT | 85.00 | 23.62 | 18.00 | 19.70 | 0.00 | - | 2 | 19 | 58.28% |
| XPO240719C00090000 | 2024-06-14 10:25AM EDT | 90.00 | 10.10 | 13.20 | 14.60 | 0.00 | - | 5 | 31 | 55.03% |
| XPO240719C00092500 | 2024-05-31 9:46AM EDT | 92.50 | 16.20 | 11.70 | 12.50 | 0.00 | - | 1 | 1 | 52.27% |
| XPO240719C00095000 | 2024-06-14 10:25AM EDT | 95.00 | 6.70 | 8.90 | 10.50 | 0.00 | - | 5 | 10 | 49.66% |
| XPO240719C00097500 | 2024-05-01 10:40AM EDT | 97.50 | 15.47 | 12.10 | 13.10 | 0.00 | - | 3 | 2 | 81.79% |
| XPO240719C00100000 | 2024-06-14 11:40AM EDT | 100.00 | 6.20 | 6.90 | 7.20 | 0.00 | - | 10 | 37 | 47.44% |
| XPO240719C00105000 | 2024-06-17 9:48AM EDT | 105.00 | 3.93 | 4.30 | 4.50 | -0.67 | -14.57% | 3 | 1,908 | 44.86% |
| XPO240719C00110000 | 2024-06-17 9:48AM EDT | 110.00 | 2.33 | 2.60 | 2.75 | -0.39 | -14.34% | 1 | 1,034 | 44.53% |
| XPO240719C00115000 | 2024-06-14 1:48PM EDT | 115.00 | 1.43 | 1.50 | 1.60 | 0.00 | - | 76 | 2,131 | 44.43% |
| XPO240719C00120000 | 2024-06-14 3:38PM EDT | 120.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 22 | 407 | 46.05% |
| XPO240719C00125000 | 2024-06-14 11:52AM EDT | 125.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 2 | 679 | 46.07% |
| XPO240719C00130000 | 2024-06-13 9:47AM EDT | 130.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 3 | 352 | 47.80% |
| XPO240719C00135000 | 2024-05-15 1:09PM EDT | 135.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 1 | 268 | 62.74% |
| XPO240719C00140000 | 2024-06-13 1:21PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 226 | 59.96% |
| XPO240719C00145000 | 2024-06-13 1:21PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 65.19% |
| XPO240719C00150000 | 2024-05-15 3:39PM EDT | 150.00 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 73 | 60.35% |
| XPO240719C00155000 | 2024-04-09 10:16AM EDT | 155.00 | 3.10 | 0.10 | 0.75 | 0.00 | - | 9 | 45 | 76.56% |
| XPO240719C00160000 | 2024-05-24 10:16AM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 197 | 79.39% |
| XPO240719C00165000 | 2024-04-16 11:48AM EDT | 165.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 230 | 230 | 83.69% |
| XPO240719C00170000 | 2024-04-08 1:15PM EDT | 170.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | 7 | 64 | 87.89% |
| XPO240719C00175000 | 2024-03-08 3:14PM EDT | 175.00 | 1.60 | 1.50 | 1.70 | 0.00 | - | 1 | 1 | 122.31% |
| XPO240719C00180000 | 2024-04-18 11:48AM EDT | 180.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 95.70% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240719P00070000 | 2024-03-04 4:48PM EDT | 70.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 77.05% |
| XPO240719P00080000 | 2024-06-14 10:27AM EDT | 80.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 175 | 177 | 54.88% |
| XPO240719P00085000 | 2024-06-12 10:01AM EDT | 85.00 | 0.25 | 0.50 | 0.70 | 0.00 | - | 3 | 50 | 50.02% |
| XPO240719P00087500 | 2024-06-14 1:18PM EDT | 87.50 | 0.80 | 0.70 | 0.85 | 0.00 | - | 177 | 154 | 46.83% |
| XPO240719P00090000 | 2024-06-14 2:07PM EDT | 90.00 | 1.13 | 1.00 | 1.15 | 0.00 | - | 122 | 204 | 45.19% |
| XPO240719P00092500 | 2024-06-14 10:46AM EDT | 92.50 | 2.40 | 1.40 | 1.55 | 0.00 | - | 221 | 221 | 43.68% |
| XPO240719P00095000 | 2024-06-14 2:07PM EDT | 95.00 | 2.15 | 1.95 | 2.10 | 0.00 | - | 18 | 580 | 42.53% |
| XPO240719P00097500 | 2024-06-14 10:31AM EDT | 97.50 | 4.70 | 2.75 | 2.90 | 0.00 | - | 2 | 52 | 42.31% |
| XPO240719P00100000 | 2024-06-14 12:46PM EDT | 100.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 282 | 364 | 41.38% |
| XPO240719P00105000 | 2024-06-17 10:11AM EDT | 105.00 | 6.25 | 6.00 | 6.40 | -1.71 | -21.48% | 1 | 545 | 41.43% |
| XPO240719P00110000 | 2024-06-14 9:40AM EDT | 110.00 | 11.71 | 9.30 | 9.50 | 0.00 | - | 1 | 345 | 39.34% |
| XPO240719P00115000 | 2024-06-14 12:59PM EDT | 115.00 | 13.88 | 13.30 | 13.80 | 0.00 | - | 61 | 229 | 43.12% |
| XPO240719P00120000 | 2024-05-29 1:25PM EDT | 120.00 | 14.40 | 17.30 | 19.00 | 0.00 | - | 3 | 152 | 54.76% |
| XPO240719P00125000 | 2024-06-10 12:55PM EDT | 125.00 | 17.40 | 22.20 | 23.60 | 0.00 | - | 12 | 489 | 58.01% |
| XPO240719P00130000 | 2024-05-30 10:13AM EDT | 130.00 | 23.69 | 25.90 | 29.30 | 0.00 | - | 1 | 14 | 75.02% |
| XPO240719P00135000 | 2024-03-08 3:03PM EDT | 135.00 | 18.90 | 14.80 | 15.20 | 0.00 | - | 5 | 6 | 0.00% |
| XPO240719P00140000 | 2024-04-03 1:07PM EDT | 140.00 | 20.30 | 26.50 | 27.40 | 0.00 | - | 11 | 56 | 0.00% |
| XPO240719P00150000 | 2024-02-13 4:51PM EDT | 150.00 | 35.50 | 27.70 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.