XPO, Inc. (XPO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517C00035000 | 2023-11-28 3:21PM EDT | 35.00 | 53.00 | 53.90 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| XPO240517C00040000 | 2024-01-19 4:55PM EDT | 40.00 | 45.56 | 78.50 | 83.30 | 0.00 | - | 8 | 8 | 609.86% |
| XPO240517C00047500 | 2023-10-30 11:58AM EDT | 47.50 | 31.70 | 38.60 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| XPO240517C00050000 | 2023-12-20 2:43PM EDT | 50.00 | 40.79 | 34.10 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| XPO240517C00060000 | 2023-11-30 3:11PM EDT | 60.00 | 28.40 | 28.50 | 32.30 | 0.00 | - | 10 | 6 | 0.00% |
| XPO240517C00062500 | 2024-03-20 10:37AM EDT | 62.50 | 59.15 | 51.10 | 54.80 | 0.00 | - | 2 | 15 | 260.55% |
| XPO240517C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 45.50 | 46.20 | 49.50 | 0.00 | - | 2 | 52 | 144.14% |
| XPO240517C00067500 | 2024-01-19 2:48PM EDT | 67.50 | 19.87 | 51.50 | 56.00 | 0.00 | - | 1 | 4 | 358.94% |
| XPO240517C00070000 | 2024-05-02 3:33PM EDT | 70.00 | 38.50 | 41.10 | 44.60 | 0.00 | - | 25 | 10 | 127.05% |
| XPO240517C00072500 | 2024-02-06 12:42PM EDT | 72.50 | 27.70 | 54.50 | 58.40 | 0.00 | - | 1 | 15 | 458.25% |
| XPO240517C00075000 | 2024-02-14 12:38PM EDT | 75.00 | 45.15 | 46.70 | 50.10 | 0.00 | - | 1 | 14 | 345.17% |
| XPO240517C00077500 | 2024-02-07 10:44AM EDT | 77.50 | 34.26 | 49.70 | 54.20 | 0.00 | - | 3 | 44 | 425.44% |
| XPO240517C00080000 | 2024-04-30 12:53PM EDT | 80.00 | 27.16 | 31.20 | 34.60 | 0.00 | - | 1 | 51 | 98.63% |
| XPO240517C00082500 | 2024-04-26 10:51AM EDT | 82.50 | 25.00 | 28.70 | 32.00 | 0.00 | - | 10 | 46 | 88.38% |
| XPO240517C00085000 | 2024-03-12 1:16PM EDT | 85.00 | 41.00 | 41.70 | 43.50 | 0.00 | - | 2 | 622 | 341.58% |
| XPO240517C00087500 | 2024-02-13 10:42AM EDT | 87.50 | 29.90 | 35.30 | 38.10 | 0.00 | - | 1 | 62 | 276.07% |
| XPO240517C00090000 | 2024-05-03 9:34AM EDT | 90.00 | 31.20 | 21.80 | 24.40 | +13.20 | +73.33% | 8 | 765 | 77.15% |
| XPO240517C00092500 | 2024-05-02 3:41PM EDT | 92.50 | 17.99 | 18.50 | 21.30 | 0.00 | - | 8 | 79 | 87.89% |
| XPO240517C00095000 | 2024-05-03 10:13AM EDT | 95.00 | 22.70 | 16.60 | 18.60 | +6.10 | +36.75% | 5 | 1,246 | 74.90% |
| XPO240517C00097500 | 2024-04-25 12:16PM EDT | 97.50 | 23.31 | 14.60 | 16.20 | 0.00 | - | 1 | 75 | 68.65% |
| XPO240517C00100000 | 2024-05-03 12:28PM EDT | 100.00 | 13.80 | 12.70 | 14.00 | +1.90 | +15.97% | 30 | 662 | 53.22% |
| XPO240517C00105000 | 2024-05-03 3:59PM EDT | 105.00 | 8.75 | 8.50 | 9.10 | +0.05 | +0.57% | 79 | 575 | 48.98% |
| XPO240517C00110000 | 2024-05-03 3:59PM EDT | 110.00 | 5.40 | 5.20 | 5.50 | -1.20 | -18.18% | 376 | 4,338 | 45.51% |
| XPO240517C00115000 | 2024-05-03 3:59PM EDT | 115.00 | 2.80 | 2.70 | 2.95 | -1.50 | -34.88% | 2,898 | 4,712 | 44.07% |
| XPO240517C00120000 | 2024-05-03 3:52PM EDT | 120.00 | 1.24 | 1.25 | 1.40 | -1.66 | -57.24% | 818 | 3,286 | 43.48% |
| XPO240517C00125000 | 2024-05-03 3:58PM EDT | 125.00 | 0.55 | 0.50 | 0.60 | -1.65 | -75.00% | 356 | 959 | 43.51% |
| XPO240517C00130000 | 2024-05-03 3:44PM EDT | 130.00 | 0.25 | 0.15 | 0.30 | -0.95 | -79.17% | 1,688 | 2,947 | 46.09% |
| XPO240517C00135000 | 2024-05-03 3:52PM EDT | 135.00 | 0.08 | 0.05 | 0.15 | -0.60 | -88.24% | 230 | 2,985 | 48.34% |
| XPO240517C00140000 | 2024-05-03 3:56PM EDT | 140.00 | 0.15 | 0.10 | 0.15 | -0.35 | -70.00% | 3 | 608 | 54.49% |
| XPO240517C00145000 | 2024-05-03 9:47AM EDT | 145.00 | 0.15 | 0.05 | 0.35 | -0.10 | -40.00% | 3 | 317 | 66.41% |
| XPO240517C00150000 | 2024-04-25 11:23AM EDT | 150.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 4 | 409 | 73.54% |
| XPO240517C00155000 | 2024-05-03 11:02AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 23 | 1,707 | 60.94% |
| XPO240517C00160000 | 2024-04-26 11:56AM EDT | 160.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 3 | 25 | 89.94% |
| XPO240517C00165000 | 2024-04-18 11:38AM EDT | 165.00 | 0.12 | 0.00 | 2.10 | 0.00 | - | 1 | 27 | 126.81% |
| XPO240517C00170000 | 2024-04-17 1:28PM EDT | 170.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 61 | 133.98% |
| XPO240517C00175000 | 2024-03-18 11:08AM EDT | 175.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 91.41% |
| XPO240517C00180000 | 2024-05-03 9:47AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 1,547 | 85.16% |
| XPO240517C00190000 | 2024-04-23 11:57AM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 93.75% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240517P00040000 | 2024-03-07 11:33AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 266.60% |
| XPO240517P00042500 | 2023-09-27 9:30AM EDT | 42.50 | 1.30 | 1.10 | 2.30 | 0.00 | - | 1 | 1 | 343.65% |
| XPO240517P00047500 | 2024-02-21 12:27PM EDT | 47.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 225.59% |
| XPO240517P00050000 | 2023-10-30 3:00PM EDT | 50.00 | 1.25 | 0.15 | 2.55 | 0.00 | - | - | 2 | 276.56% |
| XPO240517P00055000 | 2024-02-21 12:27PM EDT | 55.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 190.82% |
| XPO240517P00060000 | 2024-04-19 12:24PM EDT | 60.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 190.23% |
| XPO240517P00062500 | 2024-04-05 2:45PM EDT | 62.50 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 261 | 179.59% |
| XPO240517P00065000 | 2024-05-02 2:57PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 95 | 103.91% |
| XPO240517P00067500 | 2024-02-20 11:00AM EDT | 67.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 223 | 141.80% |
| XPO240517P00070000 | 2024-05-02 3:43PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 48 | 90.63% |
| XPO240517P00072500 | 2024-05-02 3:46PM EDT | 72.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 567 | 2,020 | 84.38% |
| XPO240517P00075000 | 2024-03-18 10:45AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 117.87% |
| XPO240517P00077500 | 2024-04-16 9:53AM EDT | 77.50 | 0.28 | 0.00 | 1.15 | 0.00 | - | 4 | 96 | 118.36% |
| XPO240517P00080000 | 2024-05-03 9:34AM EDT | 80.00 | 0.05 | 0.00 | 2.10 | -0.25 | -83.33% | 5 | 127 | 127.15% |
| XPO240517P00082500 | 2024-05-03 9:34AM EDT | 82.50 | 0.05 | 0.00 | 0.80 | -0.29 | -85.29% | 1 | 234 | 94.24% |
| XPO240517P00085000 | 2024-05-02 3:55PM EDT | 85.00 | 0.08 | 0.00 | 0.15 | -0.37 | -82.22% | 146 | 406 | 64.84% |
| XPO240517P00087500 | 2024-05-03 9:42AM EDT | 87.50 | 0.10 | 0.05 | 0.05 | -0.60 | -85.71% | 7 | 76 | 55.66% |
| XPO240517P00090000 | 2024-05-03 2:13PM EDT | 90.00 | 0.13 | 0.00 | 0.20 | -0.82 | -86.32% | 837 | 274 | 55.57% |
| XPO240517P00092500 | 2024-05-03 10:24AM EDT | 92.50 | 0.10 | 0.00 | 0.65 | -1.21 | -92.37% | 51 | 154 | 62.01% |
| XPO240517P00095000 | 2024-05-03 3:57PM EDT | 95.00 | 0.12 | 0.05 | 0.25 | -1.78 | -93.68% | 90 | 1,192 | 52.10% |
| XPO240517P00097500 | 2024-05-03 3:00PM EDT | 97.50 | 0.26 | 0.10 | 0.35 | -2.19 | -89.39% | 15 | 457 | 49.22% |
| XPO240517P00100000 | 2024-05-03 3:57PM EDT | 100.00 | 0.40 | 0.35 | 0.40 | -2.70 | -87.10% | 305 | 1,134 | 43.80% |
| XPO240517P00105000 | 2024-05-03 3:59PM EDT | 105.00 | 1.20 | 1.05 | 1.20 | -3.90 | -76.47% | 1,231 | 1,826 | 43.90% |
| XPO240517P00110000 | 2024-05-03 3:20PM EDT | 110.00 | 2.60 | 2.50 | 2.65 | -4.90 | -65.33% | 568 | 451 | 42.16% |
| XPO240517P00115000 | 2024-05-03 3:57PM EDT | 115.00 | 5.10 | 4.90 | 5.30 | -4.90 | -49.00% | 728 | 1,923 | 43.07% |
| XPO240517P00120000 | 2024-05-03 1:08PM EDT | 120.00 | 7.70 | 8.10 | 9.50 | -5.58 | -42.02% | 227 | 385 | 52.25% |
| XPO240517P00125000 | 2024-05-02 2:12PM EDT | 125.00 | 9.86 | 12.20 | 13.60 | -8.20 | -45.40% | 1 | 567 | 53.83% |
| XPO240517P00130000 | 2024-05-03 10:34AM EDT | 130.00 | 14.20 | 16.30 | 19.90 | -8.80 | -38.26% | 10 | 554 | 55.86% |
| XPO240517P00135000 | 2024-04-29 3:39PM EDT | 135.00 | 26.00 | 20.60 | 24.80 | 0.00 | - | 3 | 56 | 53.56% |
| XPO240517P00145000 | 2024-04-17 12:27PM EDT | 145.00 | 28.30 | 30.60 | 34.70 | 0.00 | - | 4 | 0 | 66.99% |
| XPO240517P00150000 | 2024-04-04 9:54AM EDT | 150.00 | 25.07 | 35.60 | 39.80 | 0.00 | - | 2 | 0 | 76.95% |
© 2024 Yahoo. Todos los derechos reservados.