Italia markets close in 2 hours 6 minutes

XPO, Inc. (XPO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
102,99+0,01 (+0,01%)
Alla chiusura: 04:00PM EDT
101,00 -1,99 (-1,93%)
Preborsa: 09:13AM 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 EDT35.0068.740.000.000.00-1510.00%
XPO250117C000375002023-12-28 11:54AM EDT37.5054.8049.5054.500.00-140.00%
XPO250117C000400002024-05-17 12:56PM EDT40.0072.1562.5067.000.00-84891.24%
XPO250117C000425002023-04-25 2:14PM EDT42.5011.7015.0015.700.00-100.00%
XPO250117C000450002024-01-23 4:51PM EDT45.0043.3277.2082.000.00-2129237.82%
XPO250117C000475002024-05-24 1:09PM EDT47.5062.800.000.000.00-230.00%
XPO250117C000500002024-03-19 1:11PM EDT50.0074.5066.1070.500.00-171170.48%
XPO250117C000525002024-06-11 12:13PM EDT52.5056.090.000.000.00-3540.00%
XPO250117C000550002024-03-05 1:43PM EDT55.0073.0568.0072.900.00-512197.39%
XPO250117C000575002023-10-12 12:32PM EDT57.5030.3932.6033.500.00-170.00%
XPO250117C000600002024-04-26 9:40AM EDT60.0051.4949.2053.200.00-126299.96%
XPO250117C000625002024-02-13 11:08AM EDT62.5057.8562.5066.800.00--10179.54%
XPO250117C000650002023-12-21 3:45PM EDT65.0031.7025.6030.300.00-2270.00%
XPO250117C000675002024-01-09 12:33PM EDT67.5026.9054.7058.500.00-12147.99%
XPO250117C000700002024-02-08 11:58AM EDT70.0056.0057.0058.700.00-1054159.05%
XPO250117C000725002024-01-18 2:10PM EDT72.5021.4051.6056.500.00-148145.65%
XPO250117C000750002024-01-09 12:53PM EDT75.0022.3049.1051.800.00-1100133.97%
XPO250117C000775002024-02-23 10:57AM EDT77.5051.7152.8054.500.00-573152.58%
XPO250117C000800002024-06-14 11:16AM EDT80.0027.670.000.000.00-26820.00%
XPO250117C000825002024-03-11 10:26AM EDT82.5046.0048.8050.800.00-1830143.79%
XPO250117C000850002024-05-20 3:00PM EDT85.0032.820.000.000.00-2320.00%
XPO250117C000875002024-03-15 12:22PM EDT87.5043.9045.2046.900.00-312135.80%
XPO250117C000900002024-04-26 9:40AM EDT90.0028.6727.0027.500.00-27668.88%
XPO250117C000925002024-05-06 1:33PM EDT92.5027.7025.3026.600.00-42368.59%
XPO250117C000950002024-05-22 10:23AM EDT95.0021.830.000.000.00-3540.00%
XPO250117C000975002024-05-28 2:19PM EDT97.5023.500.000.000.00-3150.00%
XPO250117C001000002024-06-14 10:57AM EDT100.0015.900.000.000.00-72400.00%
XPO250117C001050002024-06-13 11:50AM EDT105.0015.000.000.000.00-19040.78%
XPO250117C001100002024-06-04 2:45PM EDT110.0013.080.000.000.00-1151.56%
XPO250117C001150002024-05-20 1:46PM EDT115.0014.800.000.000.00-12813.13%
XPO250117C001200002024-05-31 1:15PM EDT120.0010.500.000.000.00-7293.13%
XPO250117C001250002024-05-20 12:47PM EDT125.0011.150.000.000.00-1196.25%
XPO250117C001300002024-06-12 11:14AM EDT130.008.130.000.000.00-2806.25%
XPO250117C001350002024-06-12 3:36PM EDT135.006.550.000.000.00-1656.25%
XPO250117C001400002024-06-06 10:06AM EDT140.005.300.000.000.00-1286.25%
XPO250117C001450002024-06-12 3:59PM EDT145.004.740.000.000.00-61912.50%
XPO250117C001500002024-04-29 2:42PM EDT150.007.103.504.500.00-117151.78%
XPO250117C001550002024-05-15 3:53PM EDT155.005.402.855.000.00-1451.84%
XPO250117C001600002024-05-13 3:39PM EDT160.003.701.153.100.00-127250.32%
XPO250117C001650002024-04-30 9:54AM EDT165.004.302.502.750.00-2350.05%
XPO250117C001700002024-05-03 9:40AM EDT170.006.101.952.100.00-1349.07%
XPO250117C001750002024-06-11 11:54AM EDT175.001.700.000.000.00-11212.50%
XPO250117C001800002024-04-09 3:20PM EDT180.006.601.902.550.00-11453.61%
XPO250117C001850002024-04-05 10:36AM EDT185.006.202.052.400.00-505055.40%
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 EDT20.000.050.001.350.00-35123.54%
XPO250117P000225002023-12-29 11:18AM EDT22.500.100.000.250.00-1387.50%
XPO250117P000250002023-11-15 3:06PM EDT25.000.100.001.000.00-16101.17%
XPO250117P000275002023-11-06 12:37PM EDT27.500.330.052.600.00-23115.63%
XPO250117P000300002024-04-09 10:21AM EDT30.000.100.000.750.00-122184.28%
XPO250117P000325002023-09-21 2:06PM EDT32.501.300.502.450.00-34104.49%
XPO250117P000350002023-04-24 11:38AM EDT35.004.604.104.700.00-294297135.11%
XPO250117P000375002024-02-29 4:14PM EDT37.500.800.051.400.00-35879.05%
XPO250117P000400002024-03-11 9:55AM EDT40.000.200.001.250.00-1431972.27%
XPO250117P000425002024-01-19 2:04PM EDT42.501.100.201.700.00-122074.27%
XPO250117P000450002024-03-07 3:19PM EDT45.000.570.150.600.00-567258.30%
XPO250117P000475002023-10-05 1:13PM EDT47.503.292.302.600.00-10055784.11%
XPO250117P000500002024-05-20 9:50AM EDT50.000.390.000.000.00-191625.00%
XPO250117P000525002024-02-29 10:34AM EDT52.501.000.351.900.00-1029860.89%
XPO250117P000550002024-04-26 1:13PM EDT55.001.100.250.850.00-1114053.69%
XPO250117P000575002024-05-01 9:47AM EDT57.501.300.351.050.00-18052.98%
XPO250117P000600002024-05-14 10:46AM EDT60.000.811.001.200.00-619950.32%
XPO250117P000625002024-05-03 10:47AM EDT62.501.000.951.200.00-187548.22%
XPO250117P000650002024-04-17 2:40PM EDT65.001.601.051.350.00-341946.56%
XPO250117P000675002024-05-13 3:04PM EDT67.501.401.501.850.00-12247.63%
XPO250117P000700002024-06-14 10:56AM EDT70.002.560.000.000.00-14212.50%
XPO250117P000725002024-06-10 10:07AM EDT72.502.150.000.000.00-32012.50%
XPO250117P000750002024-02-07 1:35PM EDT75.003.602.753.200.00-31146.59%
XPO250117P000775002024-05-15 3:55PM EDT77.502.353.604.000.00-17947.42%
XPO250117P000800002024-06-10 10:03AM EDT80.003.480.000.000.00-16846.25%
XPO250117P000825002024-04-17 2:44PM EDT82.504.003.503.800.00-114939.70%
XPO250117P000850002024-05-23 2:34PM EDT85.004.970.000.000.00-2426.25%
XPO250117P000875002024-05-22 1:26PM EDT87.505.500.000.000.00-55226.25%
XPO250117P000900002024-06-04 9:35AM EDT90.006.100.000.000.00-12803.13%
XPO250117P000925002024-06-04 9:35AM EDT92.506.900.000.000.00-11653.13%
XPO250117P000950002024-06-12 12:10PM EDT95.008.200.000.000.00-1393.13%
XPO250117P000975002024-06-04 10:21AM EDT97.508.900.000.000.00-13401.56%
XPO250117P001000002024-06-10 2:58PM EDT100.009.900.000.000.00-11010.78%
XPO250117P001050002024-06-04 11:53AM EDT105.0012.900.000.000.00-72670.00%
XPO250117P001100002024-06-03 3:35PM EDT110.0016.800.000.000.00-2360.00%
XPO250117P001150002024-06-06 2:35PM EDT115.0017.500.000.000.00-4450.00%
XPO250117P001200002024-05-24 2:47PM EDT120.0019.900.000.000.00-20950.00%
XPO250117P001250002024-06-07 11:10AM EDT125.0024.200.000.000.00-11530.00%
XPO250117P001300002024-06-10 1:14PM EDT130.0027.300.000.000.00-281450.00%
XPO250117P001350002024-03-11 3:19PM EDT135.0025.8022.1022.600.00-21210.00%
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%