U.S. markets closed
F S&P 500
5,912.25 +4.00 (+0.07%) F Dow Jones
43,420.00 +57.00 (+0.13%) F Nasdaq
20,620.75 +1.50 (+0.01%) E-mini Russell 2000 Index Futur
2,266.30 +0.70 (+0.03%) Petróleo
71.62 -2.21 (-2.99%) Oro
2,665.70 +0.10 (+0.00%)
XPO, Inc. (XPO)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO250117C00017500 | 2023-07-19 12:54PM EDT | 17.50 | 52.50 | 52.00 | 56.00 | 0.00 | - | 1 | 1 | 0.00% |
| XPO250117C00020000 | 2023-04-21 9:32AM EDT | 20.00 | 25.00 | 27.00 | 32.00 | 0.00 | - | 7 | 7 | 0.00% |
| XPO250117C00022500 | 2024-09-25 10:52AM EDT | 22.50 | 92.38 | 92.20 | 95.00 | 0.00 | - | 1 | 4 | 206.98% |
| XPO250117C00025000 | 2023-11-17 4:36PM EDT | 25.00 | 64.00 | 59.50 | 64.00 | 0.00 | - | 5 | 6 | 0.00% |
| XPO250117C00027500 | 2022-09-19 2:40PM EDT | 27.50 | 27.14 | 21.50 | 26.50 | 0.00 | - | - | 1 | 0.00% |
| XPO250117C00030000 | 2024-09-25 10:52AM EDT | 30.00 | 85.03 | 84.90 | 88.40 | 0.00 | - | 114 | 118 | 137.89% |
| XPO250117C00032500 | 2023-12-26 10:35AM EDT | 32.50 | 59.24 | 54.00 | 59.00 | 0.00 | - | 1 | 6 | 0.00% |
| XPO250117C00035000 | 2024-07-11 2:28PM EDT | 35.00 | 71.00 | 76.90 | 81.20 | 0.00 | - | 4 | 51 | 0.00% |
| XPO250117C00037500 | 2023-12-28 11:54AM EDT | 37.50 | 54.80 | 49.50 | 54.50 | 0.00 | - | 1 | 4 | 0.00% |
| XPO250117C00040000 | 2024-09-11 1:09PM EDT | 40.00 | 61.15 | 74.20 | 77.60 | 0.00 | - | 1 | 49 | 139.45% |
| XPO250117C00042500 | 2023-04-25 2:14PM EDT | 42.50 | 11.70 | 15.00 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| XPO250117C00045000 | 2024-09-11 9:40AM EDT | 45.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 0.00% |
| XPO250117C00047500 | 2024-05-24 1:09PM EDT | 47.50 | 62.80 | 57.30 | 61.70 | 0.00 | - | 2 | 3 | 0.00% |
| XPO250117C00050000 | 2024-03-19 1:11PM EDT | 50.00 | 74.50 | 66.10 | 70.50 | 0.00 | - | 1 | 71 | 125.39% |
| XPO250117C00052500 | 2024-06-11 12:13PM EDT | 52.50 | 56.09 | 51.90 | 56.30 | 0.00 | - | 3 | 54 | 0.00% |
| XPO250117C00055000 | 2024-07-30 11:16AM EDT | 55.00 | 59.09 | 59.30 | 63.00 | 0.00 | - | 1 | 11 | 108.55% |
| XPO250117C00057500 | 2023-10-12 12:32PM EDT | 57.50 | 30.39 | 32.60 | 33.50 | 0.00 | - | 1 | 7 | 0.00% |
| XPO250117C00060000 | 2024-08-09 10:52AM EDT | 60.00 | 54.79 | 41.20 | 45.60 | 0.00 | - | 2 | 260 | 0.00% |
| XPO250117C00062500 | 2024-02-13 11:08AM EDT | 62.50 | 57.85 | 62.20 | 65.80 | 0.00 | - | - | 10 | 174.10% |
| XPO250117C00065000 | 2023-12-21 3:45PM EDT | 65.00 | 31.70 | 25.60 | 30.30 | 0.00 | - | 2 | 27 | 0.00% |
| XPO250117C00067500 | 2024-01-09 12:33PM EDT | 67.50 | 26.90 | 54.70 | 58.50 | 0.00 | - | 1 | 2 | 140.09% |
| XPO250117C00070000 | 2024-09-26 12:09PM EDT | 70.00 | 45.15 | 45.90 | 48.30 | 0.00 | - | 1 | 54 | 65.82% |
| XPO250117C00072500 | 2024-07-22 1:16PM EDT | 72.50 | 42.78 | 50.40 | 53.60 | 0.00 | - | 2 | 48 | 129.96% |
| XPO250117C00075000 | 2024-01-09 12:53PM EDT | 75.00 | 22.30 | 49.10 | 51.80 | 0.00 | - | 1 | 100 | 130.27% |
| XPO250117C00077500 | 2024-02-23 10:57AM EDT | 77.50 | 51.71 | 52.80 | 54.50 | 0.00 | - | 5 | 73 | 160.89% |
| XPO250117C00080000 | 2024-09-13 10:16AM EDT | 80.00 | 32.09 | 37.00 | 38.50 | 0.00 | - | 1 | 681 | 59.28% |
| XPO250117C00082500 | 2024-09-20 1:55PM EDT | 82.50 | 32.50 | 35.10 | 36.50 | 0.00 | - | 2 | 33 | 60.91% |
| XPO250117C00085000 | 2024-09-23 12:15PM EDT | 85.00 | 29.50 | 32.80 | 34.40 | 0.00 | - | 1 | 29 | 59.57% |
| XPO250117C00087500 | 2024-09-18 1:37PM EDT | 87.50 | 27.10 | 30.80 | 32.30 | 0.00 | - | 1 | 13 | 59.12% |
| XPO250117C00090000 | 2024-09-19 3:27PM EDT | 90.00 | 28.70 | 28.10 | 30.70 | 0.00 | - | 2 | 74 | 57.56% |
| XPO250117C00092500 | 2024-05-06 1:33PM EDT | 92.50 | 27.70 | 25.30 | 26.60 | 0.00 | - | 4 | 23 | 51.37% |
| XPO250117C00095000 | 2024-09-19 11:22AM EDT | 95.00 | 26.58 | 24.80 | 25.40 | 0.00 | - | 1 | 55 | 53.78% |
| XPO250117C00097500 | 2024-10-09 9:53AM EDT | 97.50 | 18.90 | 21.80 | 23.60 | 0.00 | - | 2 | 13 | 50.15% |
| XPO250117C00100000 | 2024-10-14 12:42PM EDT | 100.00 | 20.60 | 20.60 | 21.60 | +5.65 | +37.79% | 1 | 214 | 50.89% |
| XPO250117C00105000 | 2024-10-11 3:55PM EDT | 105.00 | 17.20 | 17.50 | 17.90 | 0.00 | - | 8 | 901 | 50.85% |
| XPO250117C00110000 | 2024-10-14 1:07PM EDT | 110.00 | 14.07 | 14.30 | 14.70 | +4.47 | +46.56% | 5 | 62 | 49.24% |
| XPO250117C00115000 | 2024-10-14 12:57PM EDT | 115.00 | 11.11 | 11.50 | 11.90 | +0.13 | +1.18% | 5 | 145 | 48.00% |
| XPO250117C00120000 | 2024-10-14 2:34PM EDT | 120.00 | 8.72 | 9.10 | 9.40 | +1.62 | +22.82% | 1 | 220 | 46.61% |
| XPO250117C00125000 | 2024-10-11 3:55PM EDT | 125.00 | 7.00 | 7.00 | 7.40 | 0.00 | - | 3 | 214 | 45.91% |
| XPO250117C00130000 | 2024-10-14 11:55AM EDT | 130.00 | 5.10 | 5.30 | 7.60 | -0.10 | -1.92% | 4 | 364 | 53.56% |
| XPO250117C00135000 | 2024-10-14 11:56AM EDT | 135.00 | 3.80 | 3.90 | 4.30 | 0.00 | - | 6 | 52 | 44.31% |
| XPO250117C00140000 | 2024-10-09 1:03PM EDT | 140.00 | 1.52 | 2.75 | 3.20 | 0.00 | - | 5 | 114 | 43.67% |
| XPO250117C00145000 | 2024-08-05 12:15PM EDT | 145.00 | 4.80 | 3.20 | 3.60 | 0.00 | - | 4 | 26 | 50.46% |
| XPO250117C00150000 | 2024-10-09 1:03PM EDT | 150.00 | 0.77 | 1.20 | 1.65 | 0.00 | - | 3 | 299 | 42.27% |
| XPO250117C00155000 | 2024-10-01 11:05AM EDT | 155.00 | 0.55 | 0.85 | 1.25 | 0.00 | - | 3 | 17 | 42.54% |
| XPO250117C00160000 | 2024-10-04 1:50PM EDT | 160.00 | 0.30 | 0.60 | 0.85 | 0.00 | - | 10 | 1,297 | 41.77% |
| XPO250117C00165000 | 2024-09-23 11:52AM EDT | 165.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 1 | 2 | 44.14% |
| XPO250117C00170000 | 2024-08-28 12:05PM EDT | 170.00 | 1.40 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 46.29% |
| XPO250117C00175000 | 2024-07-01 9:30AM EDT | 175.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| XPO250117C00180000 | 2024-04-09 3:20PM EDT | 180.00 | 6.60 | 1.90 | 2.55 | 0.00 | - | 1 | 14 | 66.19% |
| XPO250117C00185000 | 2024-04-05 10:36AM EDT | 185.00 | 6.20 | 2.05 | 2.40 | 0.00 | - | 50 | 50 | 68.97% |
| XPO250117C00190000 | 2024-09-05 11:52AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 56.23% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO250117P00017500 | 2024-09-12 11:40AM EDT | 17.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 35 | 38 | 189.26% |
| XPO250117P00020000 | 2024-05-02 1:53PM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 195.12% |
| XPO250117P00022500 | 2023-12-29 11:18AM EDT | 22.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 139.65% |
| XPO250117P00025000 | 2023-11-15 3:06PM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 161.33% |
| XPO250117P00027500 | 2023-11-06 12:37PM EDT | 27.50 | 0.33 | 0.05 | 2.60 | 0.00 | - | 2 | 3 | 184.08% |
| XPO250117P00030000 | 2024-10-07 10:31AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 219 | 135.94% |
| XPO250117P00032500 | 2023-09-21 2:06PM EDT | 32.50 | 1.30 | 0.50 | 2.45 | 0.00 | - | 3 | 4 | 167.63% |
| XPO250117P00035000 | 2023-04-24 11:38AM EDT | 35.00 | 4.60 | 4.10 | 4.70 | 0.00 | - | 294 | 297 | 214.97% |
| XPO250117P00037500 | 2024-10-14 10:13AM EDT | 37.50 | 0.13 | 0.05 | 1.40 | -0.67 | -83.75% | 3 | 58 | 128.91% |
| XPO250117P00040000 | 2024-08-15 9:45AM EDT | 40.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 14 | 319 | 108.40% |
| XPO250117P00042500 | 2024-01-19 2:04PM EDT | 42.50 | 1.10 | 0.20 | 1.70 | 0.00 | - | 1 | 220 | 122.17% |
| XPO250117P00045000 | 2024-08-02 10:29AM EDT | 45.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 14 | 658 | 97.27% |
| XPO250117P00047500 | 2023-10-05 1:13PM EDT | 47.50 | 3.29 | 2.30 | 2.60 | 0.00 | - | 100 | 557 | 138.38% |
| XPO250117P00050000 | 2024-08-29 1:57PM EDT | 50.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 6 | 910 | 86.33% |
| XPO250117P00052500 | 2024-02-29 10:34AM EDT | 52.50 | 1.00 | 0.35 | 1.90 | 0.00 | - | 10 | 298 | 102.69% |
| XPO250117P00055000 | 2024-08-23 1:07PM EDT | 55.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 129 | 78.42% |
| XPO250117P00057500 | 2024-08-23 1:06PM EDT | 57.50 | 0.36 | 0.05 | 0.75 | 0.00 | - | 21 | 64 | 75.05% |
| XPO250117P00060000 | 2024-07-30 2:20PM EDT | 60.00 | 0.50 | 0.10 | 1.00 | 0.00 | - | 6 | 233 | 75.34% |
| XPO250117P00062500 | 2024-07-25 3:14PM EDT | 62.50 | 0.72 | 0.10 | 1.60 | 0.00 | - | 2 | 75 | 77.91% |
| XPO250117P00065000 | 2024-07-16 2:45PM EDT | 65.00 | 0.62 | 0.15 | 0.95 | 0.00 | - | 45 | 430 | 67.33% |
| XPO250117P00067500 | 2024-09-05 12:11PM EDT | 67.50 | 1.15 | 0.25 | 0.85 | 0.00 | - | 1 | 22 | 63.53% |
| XPO250117P00070000 | 2024-09-05 10:46AM EDT | 70.00 | 1.23 | 0.35 | 1.00 | 0.00 | - | 5 | 77 | 62.45% |
| XPO250117P00072500 | 2024-10-10 1:57PM EDT | 72.50 | 0.65 | 0.20 | 0.75 | 0.00 | - | 1 | 205 | 54.69% |
| XPO250117P00075000 | 2024-09-30 10:11AM EDT | 75.00 | 0.85 | 0.20 | 0.85 | 0.00 | - | 140 | 111 | 52.39% |
| XPO250117P00077500 | 2024-09-16 2:46PM EDT | 77.50 | 1.40 | 0.30 | 0.90 | 0.00 | - | 1 | 115 | 50.49% |
| XPO250117P00080000 | 2024-10-08 9:36AM EDT | 80.00 | 1.57 | 0.65 | 0.85 | 0.00 | - | 1 | 679 | 51.07% |
| XPO250117P00082500 | 2024-10-14 11:19AM EDT | 82.50 | 0.97 | 0.80 | 1.00 | -2.23 | -69.69% | 1 | 50 | 49.63% |
| XPO250117P00085000 | 2024-10-11 3:52PM EDT | 85.00 | 1.23 | 1.05 | 1.25 | 0.00 | - | 1 | 57 | 49.06% |
| XPO250117P00087500 | 2024-09-16 9:32AM EDT | 87.50 | 2.80 | 1.30 | 1.50 | 0.00 | - | 3 | 772 | 48.05% |
| XPO250117P00090000 | 2024-10-14 1:53PM EDT | 90.00 | 1.75 | 1.60 | 1.80 | -0.95 | -35.19% | 4 | 869 | 47.12% |
| XPO250117P00092500 | 2024-10-01 11:40AM EDT | 92.50 | 4.60 | 1.95 | 2.15 | 0.00 | - | 2 | 62 | 46.22% |
| XPO250117P00095000 | 2024-10-14 12:28PM EDT | 95.00 | 2.55 | 2.35 | 2.55 | -0.85 | -25.00% | 6 | 59 | 45.29% |
| XPO250117P00097500 | 2024-10-14 11:47AM EDT | 97.50 | 3.20 | 2.90 | 3.10 | -3.90 | -54.93% | 12 | 55 | 44.96% |
| XPO250117P00100000 | 2024-10-14 2:48PM EDT | 100.00 | 3.62 | 3.40 | 3.70 | -0.48 | -11.71% | 19 | 2,048 | 44.45% |
| XPO250117P00105000 | 2024-10-14 12:22PM EDT | 105.00 | 5.10 | 4.80 | 5.10 | -1.60 | -23.88% | 1 | 325 | 43.23% |
| XPO250117P00110000 | 2024-10-14 11:56AM EDT | 110.00 | 7.10 | 6.60 | 6.90 | -0.45 | -5.96% | 171 | 127 | 42.24% |
| XPO250117P00115000 | 2024-10-09 10:09AM EDT | 115.00 | 12.00 | 8.80 | 9.10 | 0.00 | - | 2 | 103 | 41.33% |
| XPO250117P00120000 | 2024-10-01 10:49AM EDT | 120.00 | 18.10 | 11.40 | 11.70 | 0.00 | - | 7 | 157 | 40.45% |
| XPO250117P00125000 | 2024-10-01 10:47AM EDT | 125.00 | 15.10 | 14.30 | 14.70 | -6.94 | -31.49% | 1 | 193 | 39.59% |
| XPO250117P00130000 | 2024-10-09 2:02PM EDT | 130.00 | 23.41 | 17.40 | 18.10 | 0.00 | - | 1 | 150 | 38.86% |
| XPO250117P00135000 | 2024-08-26 3:33PM EDT | 135.00 | 19.00 | 22.20 | 25.30 | 0.00 | - | 7 | 21 | 54.90% |
| XPO250117P00140000 | 2024-08-26 10:31AM EDT | 140.00 | 21.80 | 26.70 | 27.70 | 0.00 | - | 1 | 11 | 47.63% |
| XPO250117P00145000 | 2024-07-31 11:59AM EDT | 145.00 | 32.30 | 30.10 | 33.70 | 0.00 | - | - | 2 | 57.55% |
| XPO250117P00150000 | 2024-07-30 3:17PM EDT | 150.00 | 39.90 | 34.90 | 37.90 | 0.00 | - | 5 | 6 | 57.80% |
| XPO250117P00155000 | 2024-07-31 11:24AM EDT | 155.00 | 41.00 | 39.50 | 42.80 | 0.00 | - | - | 3 | 51.26% |
| XPO250117P00160000 | 2024-07-30 2:30PM EDT | 160.00 | 48.00 | 43.40 | 46.60 | 0.00 | - | - | 3 | 57.89% |
© 2024 Yahoo. Todos los derechos reservados.