U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,997.00 +24.75 (+0.12%) E-mini Russell 2000 Index Futur
2,044.40 -0.50 (-0.02%) Petróleo
80.95 +0.12 (+0.15%) Oro
2,326.10 -4.70 (-0.20%)
XPeng Inc. (XPEV)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240719C00003000 | 2024-06-11 1:44PM EDT | 3.00 | 4.53 | 3.95 | 5.00 | 0.00 | - | 3 | 24 | 231.25% |
| XPEV240719C00004000 | 2024-06-13 10:16AM EDT | 4.00 | 3.50 | 3.90 | 4.00 | 0.00 | - | 4 | 81 | 125.00% |
| XPEV240719C00005000 | 2024-06-25 11:10AM EDT | 5.00 | 2.87 | 2.75 | 3.05 | -0.09 | -3.04% | 2 | 394 | 142.19% |
| XPEV240719C00006000 | 2024-06-24 11:10AM EDT | 6.00 | 2.05 | 1.94 | 2.03 | 0.00 | - | 5 | 193 | 75.78% |
| XPEV240719C00007000 | 2024-06-25 11:54AM EDT | 7.00 | 1.07 | 1.11 | 1.14 | -0.01 | -0.93% | 4 | 2,212 | 69.14% |
| XPEV240719C00008000 | 2024-06-25 1:44PM EDT | 8.00 | 0.49 | 0.49 | 0.52 | -0.01 | -2.00% | 56 | 3,723 | 65.63% |
| XPEV240719C00009000 | 2024-06-25 3:05PM EDT | 9.00 | 0.17 | 0.18 | 0.20 | -0.03 | -15.00% | 19 | 2,914 | 66.02% |
| XPEV240719C00010000 | 2024-06-25 3:41PM EDT | 10.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 18 | 13,107 | 69.92% |
| XPEV240719C00011000 | 2024-06-24 9:53AM EDT | 11.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 25 | 1,888 | 79.69% |
| XPEV240719C00012000 | 2024-06-21 12:09PM EDT | 12.00 | 0.08 | 0.02 | 0.20 | 0.00 | - | 286 | 4,393 | 116.41% |
| XPEV240719C00013000 | 2024-06-25 11:10AM EDT | 13.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 78 | 2,889 | 98.44% |
| XPEV240719C00014000 | 2024-06-25 1:58PM EDT | 14.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 33 | 735 | 106.25% |
| XPEV240719C00015000 | 2024-06-25 11:17AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 2,445 | 117.19% |
| XPEV240719C00016000 | 2024-06-25 11:16AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 480 | 115.63% |
| XPEV240719C00017000 | 2024-06-25 11:18AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 1,622 | 125.00% |
| XPEV240719C00018000 | 2024-06-25 11:19AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 546 | 137.50% |
| XPEV240719C00019000 | 2024-05-21 1:59PM EDT | 19.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 208 | 242 | 185.94% |
| XPEV240719C00020000 | 2024-05-31 11:09AM EDT | 20.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 353 | 202.34% |
| XPEV240719C00021000 | 2024-06-05 11:40AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 50.00% |
| XPEV240719C00022000 | 2024-05-21 9:50AM EDT | 22.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 12 | 69 | 206.25% |
| XPEV240719C00023000 | 2024-06-25 9:57AM EDT | 23.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 171 | 1,295 | 162.50% |
| XPEV240719C00024000 | 2024-06-25 9:57AM EDT | 24.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 63 | 221.88% |
| XPEV240719C00025000 | 2024-06-25 9:57AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 1,003 | 193.75% |
| XPEV240719C00030000 | 2024-06-25 9:57AM EDT | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 342 | 232.81% |
| XPEV240719C00035000 | 2024-06-24 2:48PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 71 | 215 | 215.63% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240719P00003000 | 2024-06-18 1:41PM EDT | 3.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 185 | 256.25% |
| XPEV240719P00004000 | 2024-06-14 12:54PM EDT | 4.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 80 | 216 | 189.06% |
| XPEV240719P00005000 | 2024-06-21 3:18PM EDT | 5.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 12 | 302 | 121.88% |
| XPEV240719P00006000 | 2024-06-25 10:26AM EDT | 6.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 1,263 | 75.78% |
| XPEV240719P00007000 | 2024-06-25 3:19PM EDT | 7.00 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 14 | 7,623 | 67.58% |
| XPEV240719P00008000 | 2024-06-25 3:53PM EDT | 8.00 | 0.56 | 0.55 | 0.57 | -0.01 | -1.75% | 12 | 13,825 | 65.04% |
| XPEV240719P00009000 | 2024-06-24 11:10AM EDT | 9.00 | 1.19 | 1.22 | 1.26 | 0.00 | - | 2 | 5,129 | 64.45% |
| XPEV240719P00010000 | 2024-06-24 3:18PM EDT | 10.00 | 2.13 | 2.10 | 2.24 | 0.00 | - | 20 | 9,810 | 78.13% |
| XPEV240719P00011000 | 2024-06-20 12:01PM EDT | 11.00 | 3.70 | 2.85 | 3.15 | 0.00 | - | 1 | 695 | 93.75% |
| XPEV240719P00012000 | 2024-06-14 2:41PM EDT | 12.00 | 4.82 | 4.00 | 5.55 | 0.00 | - | 9 | 385 | 218.16% |
| XPEV240719P00013000 | 2024-06-21 12:28PM EDT | 13.00 | 5.29 | 4.20 | 6.50 | 0.00 | - | 4 | 234 | 171.48% |
| XPEV240719P00014000 | 2024-06-17 10:25AM EDT | 14.00 | 6.77 | 5.65 | 7.10 | 0.00 | - | 4 | 159 | 192.19% |
| XPEV240719P00015000 | 2024-05-16 11:36AM EDT | 15.00 | 6.85 | 7.10 | 7.90 | 0.00 | - | 5 | 939 | 228.71% |
| XPEV240719P00016000 | 2024-04-22 2:07PM EDT | 16.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XPEV240719P00017000 | 2024-05-07 3:53PM EDT | 17.00 | 8.55 | 8.55 | 9.20 | 0.00 | - | 1 | 1,568 | 189.84% |
| XPEV240719P00018000 | 2024-06-12 11:23AM EDT | 18.00 | 10.50 | 10.00 | 10.15 | 0.00 | - | 20 | 0 | 137.50% |
| XPEV240719P00019000 | 2024-04-02 12:46PM EDT | 19.00 | 11.53 | 9.55 | 9.65 | 0.00 | - | 16 | 0 | 0.00% |
| XPEV240719P00020000 | 2024-05-14 12:48PM EDT | 20.00 | 11.73 | 12.55 | 12.65 | 0.00 | - | 20 | 0 | 303.91% |
| XPEV240719P00021000 | 2024-01-10 1:55PM EDT | 21.00 | 9.05 | 12.45 | 12.65 | 0.00 | - | 22 | 23 | 0.00% |
| XPEV240719P00022000 | 2024-03-26 1:06PM EDT | 22.00 | 13.40 | 14.85 | 14.95 | 0.00 | - | 1 | 0 | 369.73% |
| XPEV240719P00023000 | 2024-06-17 10:12AM EDT | 23.00 | 15.80 | 14.95 | 15.15 | 0.00 | - | 3 | 0 | 221.88% |
| XPEV240719P00025000 | 2024-01-30 11:37AM EDT | 25.00 | 16.21 | 15.50 | 15.55 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240719P00030000 | 2023-12-15 2:15PM EDT | 30.00 | 15.70 | 18.15 | 18.85 | 0.00 | - | 20 | 20 | 0.00% |
| XPEV240719P00035000 | 2023-12-14 4:01PM EDT | 35.00 | 19.40 | 23.00 | 23.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.