Italia markets close in 3 hours 26 minutes
FTSE MIB
32.858,50 +193,29 (+0,59%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,78 +0,33 (+0,42%) Bitcoin EUR
61.397,70 -635,31 (-1,02%)
XPO, Inc. (XPO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240816C00050000 | 2024-06-06 11:33AM EDT | 50.00 | 56.63 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| XPO240816C00060000 | 2024-05-08 1:05PM EDT | 60.00 | 53.32 | 48.10 | 52.50 | 0.00 | - | 1 | 2 | 177.91% |
| XPO240816C00065000 | 2023-12-26 10:55AM EDT | 65.00 | 30.00 | 26.10 | 27.20 | 0.00 | - | - | 1 | 0.00% |
| XPO240816C00070000 | 2024-02-05 2:02PM EDT | 70.00 | 29.60 | 57.50 | 61.70 | 0.00 | - | 26 | 53 | 314.72% |
| XPO240816C00075000 | 2024-04-29 2:47PM EDT | 75.00 | 37.50 | 31.60 | 35.80 | 0.00 | - | 1 | 4 | 111.76% |
| XPO240816C00077500 | 2024-01-18 2:45PM EDT | 77.50 | 15.20 | 44.50 | 48.70 | 0.00 | - | 1 | 7 | 228.76% |
| XPO240816C00080000 | 2024-06-07 2:09PM EDT | 80.00 | 29.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XPO240816C00082500 | 2024-01-10 4:18PM EDT | 82.50 | 13.40 | 41.00 | 44.80 | 0.00 | - | 3 | 12 | 216.66% |
| XPO240816C00085000 | 2024-06-14 11:40AM EDT | 85.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,364 | 0.00% |
| XPO240816C00087500 | 2024-01-09 11:54AM EDT | 87.50 | 11.10 | 35.60 | 37.60 | 0.00 | - | 1 | 2 | 186.21% |
| XPO240816C00090000 | 2024-06-14 3:01PM EDT | 90.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 622 | 0.00% |
| XPO240816C00092500 | 2024-02-23 4:37PM EDT | 92.50 | 35.05 | 36.30 | 37.70 | 0.00 | - | 2 | 12 | 203.35% |
| XPO240816C00095000 | 2024-06-13 12:46PM EDT | 95.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XPO240816C00097500 | 2024-06-03 1:35PM EDT | 97.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XPO240816C00100000 | 2024-06-14 11:36AM EDT | 100.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| XPO240816C00105000 | 2024-06-14 3:58PM EDT | 105.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 28 | 38 | 1.56% |
| XPO240816C00110000 | 2024-06-14 12:50PM EDT | 110.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 741 | 3.13% |
| XPO240816C00115000 | 2024-06-14 1:48PM EDT | 115.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 10 | 792 | 6.25% |
| XPO240816C00120000 | 2024-06-14 3:44PM EDT | 120.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 8 | 494 | 6.25% |
| XPO240816C00125000 | 2024-06-10 2:32PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 152 | 12.50% |
| XPO240816C00130000 | 2024-06-14 10:46AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 242 | 12.50% |
| XPO240816C00135000 | 2024-06-14 10:57AM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 12.50% |
| XPO240816C00140000 | 2024-06-12 2:45PM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| XPO240816C00145000 | 2024-05-03 2:29PM EDT | 145.00 | 2.15 | 0.65 | 0.80 | 0.00 | - | 21 | 89 | 54.37% |
| XPO240816C00150000 | 2024-05-22 10:24AM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 25.00% |
| XPO240816C00155000 | 2024-04-17 3:33PM EDT | 155.00 | 3.70 | 0.45 | 0.65 | 0.00 | - | 4 | 48 | 58.77% |
| XPO240816C00160000 | 2024-05-03 9:39AM EDT | 160.00 | 2.95 | 0.10 | 0.75 | 0.00 | - | 1 | 46 | 59.33% |
| XPO240816C00165000 | 2024-04-09 9:55AM EDT | 165.00 | 3.40 | 0.20 | 2.55 | 0.00 | - | 2 | 13 | 79.47% |
| XPO240816C00170000 | 2024-05-09 12:39PM EDT | 170.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 64.99% |
| XPO240816C00175000 | 2024-03-26 9:38AM EDT | 175.00 | 2.45 | 1.20 | 1.50 | 0.00 | - | 10 | 16 | 86.08% |
| XPO240816C00180000 | 2024-04-15 3:47PM EDT | 180.00 | 1.70 | 0.05 | 0.95 | 0.00 | - | 2 | 4 | 73.54% |
| XPO240816C00185000 | 2024-04-24 9:43AM EDT | 185.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | - | 1 | 64.94% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240816P00042500 | 2024-02-07 3:36PM EDT | 42.50 | 0.27 | 0.00 | 1.20 | 0.00 | - | - | 1 | 126.76% |
| XPO240816P00045000 | 2024-02-07 3:35PM EDT | 45.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 119.43% |
| XPO240816P00047500 | 2024-01-16 10:30AM EDT | 47.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPO240816P00050000 | 2024-01-08 3:27PM EDT | 50.00 | 1.02 | 0.05 | 1.80 | 0.00 | - | - | 1 | 116.02% |
| XPO240816P00060000 | 2024-06-14 11:29AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,592 | 25.00% |
| XPO240816P00065000 | 2024-06-14 10:05AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 613 | 25.00% |
| XPO240816P00070000 | 2024-05-22 9:41AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| XPO240816P00075000 | 2024-06-14 11:29AM EDT | 75.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
| XPO240816P00077500 | 2024-04-30 11:22AM EDT | 77.50 | 1.60 | 0.05 | 0.80 | 0.00 | - | 1 | 108 | 52.10% |
| XPO240816P00080000 | 2024-06-14 11:29AM EDT | 80.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 12.50% |
| XPO240816P00082500 | 2024-05-22 3:31PM EDT | 82.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
| XPO240816P00085000 | 2024-06-14 10:45AM EDT | 85.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 13 | 654 | 12.50% |
| XPO240816P00087500 | 2024-06-04 11:36AM EDT | 87.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 12.50% |
| XPO240816P00090000 | 2024-06-13 2:47PM EDT | 90.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 10 | 354 | 6.25% |
| XPO240816P00092500 | 2024-06-14 9:58AM EDT | 92.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 6.25% |
| XPO240816P00095000 | 2024-06-12 3:53PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,142 | 6.25% |
| XPO240816P00097500 | 2024-06-14 10:51AM EDT | 97.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 3.13% |
| XPO240816P00100000 | 2024-06-14 11:18AM EDT | 100.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 1.56% |
| XPO240816P00105000 | 2024-06-13 1:09PM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 426 | 0.00% |
| XPO240816P00110000 | 2024-06-14 10:17AM EDT | 110.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 7 | 1,274 | 0.00% |
| XPO240816P00115000 | 2024-06-14 2:26PM EDT | 115.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 46 | 872 | 0.00% |
| XPO240816P00120000 | 2024-06-13 3:53PM EDT | 120.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| XPO240816P00125000 | 2024-06-05 12:38PM EDT | 125.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| XPO240816P00130000 | 2024-05-30 10:13AM EDT | 130.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| XPO240816P00135000 | 2024-04-29 3:39PM EDT | 135.00 | 28.18 | 26.70 | 29.40 | 0.00 | - | 3 | 119 | 0.00% |
| XPO240816P00140000 | 2024-03-13 11:37AM EDT | 140.00 | 22.90 | 21.00 | 21.80 | 0.00 | - | 3 | 38 | 0.00% |
| XPO240816P00145000 | 2024-05-20 2:24PM EDT | 145.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.