Italia markets closed

XPO, Inc. (XPO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
106,15+3,04 (+2,95%)
Alla chiusura: 04:00PM EDT
106,15 0,00 (0,00%)
Dopo ore: 05:47PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XPO250117C000175002023-07-19 12:54PM EDT17.5052.5052.0056.000.00-110.00%
XPO250117C000200002023-04-21 9:32AM EDT20.0025.0027.0032.000.00-770.00%
XPO250117C000225002023-03-13 11:18AM EDT22.5014.6614.0014.700.00-140.00%
XPO250117C000250002023-11-17 4:36PM EDT25.0064.0059.5064.000.00-560.00%
XPO250117C000275002022-09-19 2:40PM EDT27.5027.1421.5026.500.00--10.00%
XPO250117C000300002023-03-29 3:59PM EDT30.008.9119.2020.000.00-1141190.00%
XPO250117C000325002023-12-26 10:35AM EDT32.5059.2454.0059.000.00-160.00%
XPO250117C000350002024-06-03 2:41PM EDT35.0068.7470.2074.700.00-15199.90%
XPO250117C000375002023-12-28 11:54AM EDT37.5054.8049.5054.500.00-140.00%
XPO250117C000400002024-06-20 10:27AM EDT40.0065.0065.4069.900.00-85092.04%
XPO250117C000425002023-04-25 2:14PM EDT42.5011.7015.0015.700.00-100.00%
XPO250117C000450002024-01-23 4:51PM EDT45.0043.3277.2082.000.00-2129221.55%
XPO250117C000475002024-05-24 1:09PM EDT47.5062.8057.3061.700.00-2368.04%
XPO250117C000500002024-03-19 1:11PM EDT50.0074.5066.1070.500.00-171156.57%
XPO250117C000525002024-06-11 12:13PM EDT52.5056.0953.7058.000.00-35476.81%
XPO250117C000550002024-03-05 1:43PM EDT55.0073.0568.0072.900.00-512185.47%
XPO250117C000575002023-10-12 12:32PM EDT57.5030.3932.6033.500.00-170.00%
XPO250117C000600002024-04-26 9:40AM EDT60.0051.4949.2053.200.00-126285.80%
XPO250117C000625002024-02-13 11:08AM EDT62.5057.8562.5066.800.00--10169.73%
XPO250117C000650002023-12-21 3:45PM EDT65.0031.7025.6030.300.00-2270.00%
XPO250117C000675002024-01-09 12:33PM EDT67.5026.9054.7058.500.00-12139.13%
XPO250117C000700002024-02-08 11:58AM EDT70.0056.0057.0058.700.00-1054150.79%
XPO250117C000725002024-01-18 2:10PM EDT72.5021.4051.6056.500.00-148137.81%
XPO250117C000750002024-01-09 12:53PM EDT75.0022.3049.1051.800.00-1100126.45%
XPO250117C000775002024-02-23 10:57AM EDT77.5051.7152.8054.500.00-573145.61%
XPO250117C000800002024-06-14 11:16AM EDT80.0027.6730.5032.500.00-268254.60%
XPO250117C000825002024-03-11 10:26AM EDT82.5046.0048.8050.800.00-1830137.51%
XPO250117C000850002024-05-20 3:00PM EDT85.0032.8225.7027.900.00-23253.36%
XPO250117C000875002024-06-20 12:32PM EDT87.5025.5025.3028.500.00-31255.62%
XPO250117C000900002024-04-26 9:40AM EDT90.0028.6727.0027.500.00-27662.50%
XPO250117C000925002024-05-06 1:33PM EDT92.5027.7025.3026.600.00-42362.65%
XPO250117C000950002024-05-22 10:23AM EDT95.0021.8320.0021.400.00-35451.07%
XPO250117C000975002024-05-28 2:19PM EDT97.5023.5017.5017.900.00-31543.52%
XPO250117C001000002024-06-17 3:54PM EDT100.0019.0018.1018.500.00-724449.95%
XPO250117C001050002024-06-28 2:49PM EDT105.0015.3715.5015.90+0.19+1.25%390349.03%
XPO250117C001100002024-06-27 10:05AM EDT110.0012.8012.5013.600.00-31948.30%
XPO250117C001150002024-06-26 9:44AM EDT115.0011.5011.2011.600.00-18147.77%
XPO250117C001200002024-06-25 11:27AM EDT120.009.109.409.800.00-295847.16%
XPO250117C001250002024-06-25 9:50AM EDT125.007.707.908.200.00-213046.50%
XPO250117C001300002024-06-25 9:53AM EDT130.006.406.607.000.00-1110546.53%
XPO250117C001350002024-06-18 2:35PM EDT135.005.805.505.800.00-26745.95%
XPO250117C001400002024-06-27 9:37AM EDT140.004.004.504.800.00-210345.51%
XPO250117C001450002024-06-20 3:21PM EDT145.004.203.704.100.00-113045.72%
XPO250117C001500002024-06-24 1:07PM EDT150.003.503.003.400.00-1216645.46%
XPO250117C001550002024-05-15 3:53PM EDT155.005.402.855.000.00-1450.43%
XPO250117C001600002024-05-13 3:39PM EDT160.003.701.153.100.00-127249.05%
XPO250117C001650002024-04-30 9:54AM EDT165.004.302.502.750.00-2349.56%
XPO250117C001700002024-05-03 9:40AM EDT170.006.101.952.100.00-1348.04%
XPO250117C001750002024-06-11 11:54AM EDT175.001.701.101.450.00-31245.68%
XPO250117C001800002024-04-09 3:20PM EDT180.006.601.902.550.00-11452.71%
XPO250117C001850002024-04-05 10:36AM EDT185.006.202.052.400.00-505054.57%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
XPO250117P000175002023-10-30 9:33AM EDT17.500.150.000.000.00-1350.00%
XPO250117P000200002024-05-02 1:53PM EDT20.000.050.001.350.00-35128.76%
XPO250117P000225002023-12-29 11:18AM EDT22.500.100.000.250.00-1391.41%
XPO250117P000250002023-11-15 3:06PM EDT25.000.100.001.000.00-16105.66%
XPO250117P000275002023-11-06 12:37PM EDT27.500.330.052.600.00-23120.75%
XPO250117P000300002024-04-09 10:21AM EDT30.000.100.000.750.00-122188.28%
XPO250117P000325002023-09-21 2:06PM EDT32.501.300.502.450.00-34109.33%
XPO250117P000350002023-04-24 11:38AM EDT35.004.604.104.700.00-294297141.06%
XPO250117P000375002024-02-29 4:14PM EDT37.500.800.051.400.00-35883.08%
XPO250117P000400002024-03-11 9:55AM EDT40.000.200.001.250.00-1431976.07%
XPO250117P000425002024-01-19 2:04PM EDT42.501.100.201.700.00-122078.25%
XPO250117P000450002024-03-07 3:19PM EDT45.000.570.150.600.00-567261.62%
XPO250117P000475002023-10-05 1:13PM EDT47.503.292.302.600.00-10055788.60%
XPO250117P000500002024-05-20 9:50AM EDT50.000.390.200.700.00-191656.59%
XPO250117P000525002024-02-29 10:34AM EDT52.501.000.351.900.00-1029864.58%
XPO250117P000550002024-04-26 1:13PM EDT55.001.100.250.850.00-1114052.20%
XPO250117P000575002024-05-01 9:47AM EDT57.501.300.351.050.00-18051.61%
XPO250117P000600002024-05-14 10:46AM EDT60.000.811.001.200.00-619953.78%
XPO250117P000625002024-05-03 10:47AM EDT62.501.000.951.200.00-187550.27%
XPO250117P000650002024-04-17 2:40PM EDT65.001.601.051.350.00-341950.02%
XPO250117P000675002024-05-13 3:04PM EDT67.501.401.501.850.00-12251.25%
XPO250117P000700002024-06-21 2:51PM EDT70.001.851.451.750.00-225747.24%
XPO250117P000725002024-06-28 2:13PM EDT72.501.901.752.00-0.20-9.52%33946.01%
XPO250117P000750002024-02-07 1:35PM EDT75.003.602.753.200.00-31150.49%
XPO250117P000775002024-06-26 12:01PM EDT77.502.702.502.900.00-5211545.42%
XPO250117P000800002024-06-26 3:05PM EDT80.003.403.003.400.00-168444.92%
XPO250117P000825002024-04-17 2:44PM EDT82.504.003.503.800.00-114943.65%
XPO250117P000850002024-06-24 1:06PM EDT85.004.564.104.400.00-14143.13%
XPO250117P000875002024-06-26 2:53PM EDT87.505.214.705.000.00-142342.35%
XPO250117P000900002024-06-26 3:01PM EDT90.006.025.505.700.00-80086541.74%
XPO250117P000925002024-06-18 11:46AM EDT92.507.806.306.500.00-126541.25%
XPO250117P000950002024-06-12 12:10PM EDT95.008.207.207.400.00-13940.88%
XPO250117P000975002024-06-04 10:21AM EDT97.508.908.108.900.00-134042.33%
XPO250117P001000002024-06-26 1:32PM EDT100.009.609.109.400.00-1013040.05%
XPO250117P001050002024-06-17 2:52PM EDT105.0013.2111.4011.700.00-226539.20%
XPO250117P001100002024-06-20 3:54PM EDT110.0015.7014.0014.300.00-25238.34%
XPO250117P001150002024-06-25 10:27AM EDT115.0018.2016.8017.300.00-156837.78%
XPO250117P001200002024-06-25 11:54AM EDT120.0020.8019.9021.600.00-1513740.54%
XPO250117P001250002024-06-25 12:02PM EDT125.0024.4021.9024.900.00-299439.28%
XPO250117P001300002024-06-10 1:14PM EDT130.0027.3026.6028.700.00-2814538.92%
XPO250117P001350002024-06-25 3:56PM EDT135.0032.5430.3033.600.00-32142.08%
XPO250117P001400002024-03-11 2:17PM EDT140.0029.2025.1025.600.00-660.00%
XPO250117P001500002024-04-26 9:52AM EDT150.0044.7841.0043.200.00-500.00%