XPeng Inc. (XPEV)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV241018C00001000 | 2024-09-30 10:24AM EDT | 1.00 | 12.30 | 10.85 | 13.35 | 0.00 | - | 4 | 3 | 1,468.75% |
| XPEV241018C00002000 | 2024-09-30 10:24AM EDT | 2.00 | 11.30 | 10.75 | 10.95 | 0.00 | - | 1 | 1 | 762.50% |
| XPEV241018C00003000 | 2024-09-05 12:07PM EDT | 3.00 | 5.81 | 9.75 | 10.85 | 0.00 | - | 1 | 20 | 967.19% |
| XPEV241018C00004000 | 2024-10-10 3:47PM EDT | 4.00 | 8.60 | 8.80 | 8.95 | 0.00 | - | 2 | 87 | 484.38% |
| XPEV241018C00005000 | 2024-09-20 11:10AM EDT | 5.00 | 4.40 | 7.60 | 8.00 | 0.00 | - | 1 | 38 | 456.25% |
| XPEV241018C00006000 | 2024-10-04 11:03AM EDT | 6.00 | 6.30 | 6.85 | 6.95 | 0.00 | - | 2 | 714 | 50.00% |
| XPEV241018C00007000 | 2024-10-11 2:56PM EDT | 7.00 | 5.93 | 5.85 | 5.95 | +0.33 | +5.89% | 6 | 2,744 | 50.00% |
| XPEV241018C00007500 | 2024-10-08 9:48AM EDT | 7.50 | 4.35 | 5.35 | 6.45 | 0.00 | - | 1 | 165 | 444.53% |
| XPEV241018C00008000 | 2024-10-11 1:52PM EDT | 8.00 | 4.93 | 4.85 | 4.95 | +0.63 | +14.65% | 3 | 3,346 | 50.00% |
| XPEV241018C00008500 | 2024-10-11 11:05AM EDT | 8.50 | 4.25 | 4.35 | 4.45 | -0.65 | -13.27% | 3 | 25 | 50.00% |
| XPEV241018C00009000 | 2024-10-11 3:15PM EDT | 9.00 | 3.89 | 3.85 | 3.95 | +0.21 | +5.71% | 13 | 4,708 | 50.00% |
| XPEV241018C00009500 | 2024-10-10 2:15PM EDT | 9.50 | 3.35 | 3.30 | 3.45 | 0.00 | - | 4 | 41 | 150.00% |
| XPEV241018C00010000 | 2024-10-11 3:58PM EDT | 10.00 | 2.91 | 2.86 | 2.96 | +0.25 | +9.40% | 81 | 10,450 | 96.88% |
| XPEV241018C00010500 | 2024-10-10 1:13PM EDT | 10.50 | 2.43 | 2.41 | 2.54 | +0.08 | +3.40% | 1 | 147 | 120.31% |
| XPEV241018C00011000 | 2024-10-11 3:15PM EDT | 11.00 | 1.98 | 1.95 | 2.04 | 0.00 | - | 35 | 3,427 | 105.47% |
| XPEV241018C00011500 | 2024-10-11 1:38PM EDT | 11.50 | 1.51 | 1.53 | 1.59 | -0.06 | -3.82% | 32 | 542 | 100.39% |
| XPEV241018C00012000 | 2024-10-11 3:57PM EDT | 12.00 | 1.18 | 1.18 | 1.20 | +0.12 | +11.32% | 98 | 1,295 | 100.78% |
| XPEV241018C00012500 | 2024-10-11 3:13PM EDT | 12.50 | 0.87 | 0.78 | 0.91 | +0.05 | +6.10% | 130 | 869 | 96.09% |
| XPEV241018C00013000 | 2024-10-11 3:59PM EDT | 13.00 | 0.64 | 0.62 | 0.66 | +0.06 | +10.34% | 3,413 | 2,847 | 104.10% |
| XPEV241018C00013500 | 2024-10-11 3:34PM EDT | 13.50 | 0.45 | 0.44 | 0.46 | 0.00 | - | 1,008 | 804 | 105.27% |
| XPEV241018C00014000 | 2024-10-11 3:57PM EDT | 14.00 | 0.33 | 0.31 | 0.33 | +0.02 | +6.45% | 1,474 | 4,009 | 108.20% |
| XPEV241018C00014500 | 2024-10-11 3:07PM EDT | 14.50 | 0.21 | 0.21 | 0.24 | -0.01 | -4.55% | 2,072 | 1,411 | 110.94% |
| XPEV241018C00015000 | 2024-10-11 3:54PM EDT | 15.00 | 0.15 | 0.15 | 0.17 | -0.01 | -6.25% | 1,061 | 3,589 | 114.06% |
| XPEV241018C00016000 | 2024-10-11 3:42PM EDT | 16.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 79 | 1,407 | 119.53% |
| XPEV241018C00017000 | 2024-10-11 12:06PM EDT | 17.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 11 | 267 | 129.69% |
| XPEV241018C00018000 | 2024-10-11 11:33AM EDT | 18.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 725 | 1,154 | 132.81% |
| XPEV241018C00019000 | 2024-10-11 3:33PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 23 | 20 | 145.31% |
| XPEV241018C00020000 | 2024-10-11 3:57PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 145 | 2,888 | 154.69% |
| XPEV241018C00021000 | 2024-10-10 2:04PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 105 | 213 | 159.38% |
| XPEV241018C00022000 | 2024-10-10 12:39PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 178 | 195.31% |
| XPEV241018C00023000 | 2024-10-02 3:19PM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 13 | 355.47% |
| XPEV241018C00025000 | 2024-10-09 11:27AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 188 | 234.38% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV241018P00002000 | 2024-05-16 9:55AM EDT | 2.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 60 | 90 | 853.13% |
| XPEV241018P00003000 | 2024-08-21 10:05AM EDT | 3.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 178 | 948.44% |
| XPEV241018P00004000 | 2024-08-29 11:25AM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 87 | 315 | 387.50% |
| XPEV241018P00005000 | 2024-10-01 11:41AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,278 | 287.50% |
| XPEV241018P00006000 | 2024-10-10 9:56AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 5,023 | 256.25% |
| XPEV241018P00007000 | 2024-10-07 12:39PM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 15 | 6,231 | 442.19% |
| XPEV241018P00007500 | 2024-09-24 12:06PM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 402.34% |
| XPEV241018P00008000 | 2024-10-10 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 9,095 | 150.00% |
| XPEV241018P00008500 | 2024-10-08 11:47AM EDT | 8.50 | 0.06 | 0.00 | 0.52 | 0.00 | - | 56 | 64 | 292.19% |
| XPEV241018P00009000 | 2024-10-11 3:02PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 5,890 | 131.25% |
| XPEV241018P00009500 | 2024-10-11 11:55AM EDT | 9.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 14 | 403 | 125.00% |
| XPEV241018P00010000 | 2024-10-10 1:43PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 46 | 2,384 | 115.63% |
| XPEV241018P00010500 | 2024-10-11 2:40PM EDT | 10.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 50 | 380 | 106.25% |
| XPEV241018P00011000 | 2024-10-11 2:55PM EDT | 11.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 175 | 4,226 | 100.78% |
| XPEV241018P00011500 | 2024-10-11 2:50PM EDT | 11.50 | 0.17 | 0.15 | 0.17 | -0.04 | -19.05% | 178 | 982 | 100.39% |
| XPEV241018P00012000 | 2024-10-11 3:56PM EDT | 12.00 | 0.30 | 0.27 | 0.29 | -0.09 | -23.08% | 316 | 607 | 99.22% |
| XPEV241018P00012500 | 2024-10-11 3:33PM EDT | 12.50 | 0.50 | 0.48 | 0.49 | -0.10 | -16.67% | 299 | 506 | 102.73% |
| XPEV241018P00013000 | 2024-10-11 3:02PM EDT | 13.00 | 0.75 | 0.72 | 0.76 | -0.10 | -11.76% | 167 | 1,079 | 104.10% |
| XPEV241018P00013500 | 2024-10-11 2:56PM EDT | 13.50 | 1.04 | 1.03 | 1.08 | -0.21 | -16.80% | 117 | 324 | 106.06% |
| XPEV241018P00014000 | 2024-10-11 1:56PM EDT | 14.00 | 1.43 | 1.40 | 1.44 | -0.06 | -4.03% | 5 | 7 | 108.20% |
| XPEV241018P00014500 | 2024-10-11 9:31AM EDT | 14.50 | 2.22 | 1.77 | 1.85 | -2.13 | -48.97% | 5 | 2 | 107.81% |
| XPEV241018P00015000 | 2024-10-08 10:33AM EDT | 15.00 | 3.15 | 2.15 | 2.32 | 0.00 | - | 1 | 83 | 107.81% |
| XPEV241018P00016000 | 2024-10-04 2:19PM EDT | 16.00 | 3.65 | 3.10 | 3.30 | 0.00 | - | 11 | 18 | 126.56% |
| XPEV241018P00017000 | 2024-10-09 3:59PM EDT | 17.00 | 4.53 | 3.90 | 4.20 | 0.00 | - | 200 | 200 | 151.56% |
| XPEV241018P00018000 | 2024-10-01 9:39AM EDT | 18.00 | 6.10 | 4.85 | 5.25 | 0.00 | - | - | 1 | 191.41% |
| XPEV241018P00020000 | 2024-10-01 9:39AM EDT | 20.00 | 8.05 | 7.05 | 7.25 | 0.00 | - | 1 | 3 | 185.94% |
© 2024 Yahoo. Todos los derechos reservados.