XPO, Inc. (XPO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:31PM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240816C00050000 | 2023-12-20 11:56AM EDT | 50.00 | 42.28 | 36.60 | 39.50 | 0.00 | - | - | 20 | 0.00% |
| XPO240816C00060000 | 2024-05-08 1:05PM EDT | 60.00 | 53.32 | 46.80 | 50.30 | 0.00 | - | 1 | 2 | 80.54% |
| XPO240816C00065000 | 2023-12-26 10:55AM EDT | 65.00 | 30.00 | 26.10 | 27.20 | 0.00 | - | - | 1 | 0.00% |
| XPO240816C00070000 | 2024-02-05 2:02PM EDT | 70.00 | 29.60 | 57.50 | 61.70 | 0.00 | - | 26 | 53 | 233.26% |
| XPO240816C00075000 | 2024-04-29 2:47PM EDT | 75.00 | 37.50 | 32.40 | 35.90 | 0.00 | - | 1 | 4 | 61.99% |
| XPO240816C00077500 | 2024-01-18 2:45PM EDT | 77.50 | 15.20 | 44.50 | 48.70 | 0.00 | - | 1 | 7 | 166.61% |
| XPO240816C00080000 | 2024-02-06 12:10PM EDT | 80.00 | 24.53 | 49.60 | 52.30 | 0.00 | - | 1 | 2 | 202.49% |
| XPO240816C00082500 | 2024-01-10 4:18PM EDT | 82.50 | 13.40 | 41.00 | 44.80 | 0.00 | - | 3 | 12 | 158.59% |
| XPO240816C00085000 | 2024-05-13 9:33AM EDT | 85.00 | 32.51 | 24.20 | 25.00 | 0.00 | - | 1 | 1,121 | 52.64% |
| XPO240816C00087500 | 2024-01-09 11:54AM EDT | 87.50 | 11.10 | 35.60 | 37.60 | 0.00 | - | 1 | 2 | 135.34% |
| XPO240816C00090000 | 2024-01-04 12:28PM EDT | 90.00 | 8.73 | 16.10 | 16.70 | 0.00 | - | 1 | 479 | 0.00% |
| XPO240816C00092500 | 2024-02-23 4:37PM EDT | 92.50 | 35.05 | 36.30 | 37.70 | 0.00 | - | 2 | 12 | 150.79% |
| XPO240816C00095000 | 2024-05-08 10:36AM EDT | 95.00 | 21.80 | 16.60 | 17.00 | 0.00 | - | 5 | 10 | 47.55% |
| XPO240816C00100000 | 2024-05-15 9:51AM EDT | 100.00 | 18.57 | 13.00 | 13.60 | 0.00 | - | 1 | 20 | 45.97% |
| XPO240816C00105000 | 2024-05-20 1:46PM EDT | 105.00 | 12.45 | 10.40 | 10.60 | 0.00 | - | 7 | 13 | 44.53% |
| XPO240816C00110000 | 2024-05-20 9:48AM EDT | 110.00 | 9.70 | 7.90 | 8.20 | 0.00 | - | 1 | 21 | 44.01% |
| XPO240816C00115000 | 2024-05-20 12:17PM EDT | 115.00 | 7.62 | 5.90 | 6.10 | 0.00 | - | 10 | 362 | 42.96% |
| XPO240816C00120000 | 2024-05-20 11:26AM EDT | 120.00 | 5.00 | 4.30 | 4.50 | -0.66 | -11.66% | 16 | 436 | 42.46% |
| XPO240816C00125000 | 2024-05-20 11:27AM EDT | 125.00 | 4.24 | 3.10 | 3.30 | 0.00 | - | 2 | 111 | 42.29% |
| XPO240816C00130000 | 2024-05-21 1:04PM EDT | 130.00 | 2.35 | 2.20 | 2.35 | -0.65 | -21.67% | 13 | 236 | 41.92% |
| XPO240816C00135000 | 2024-05-15 11:19AM EDT | 135.00 | 3.50 | 1.55 | 1.70 | 0.00 | - | 12 | 131 | 42.03% |
| XPO240816C00140000 | 2024-05-16 1:09PM EDT | 140.00 | 2.05 | 1.00 | 1.25 | 0.00 | - | 5 | 34 | 42.42% |
| XPO240816C00145000 | 2024-05-03 2:29PM EDT | 145.00 | 2.15 | 0.65 | 0.85 | 0.00 | - | 21 | 89 | 42.04% |
| XPO240816C00150000 | 2024-05-17 3:29PM EDT | 150.00 | 0.79 | 0.50 | 0.60 | 0.00 | - | 3 | 87 | 42.14% |
| XPO240816C00155000 | 2024-04-17 3:33PM EDT | 155.00 | 3.70 | 0.45 | 0.65 | 0.00 | - | 4 | 48 | 46.02% |
| XPO240816C00160000 | 2024-05-03 9:39AM EDT | 160.00 | 2.95 | 0.10 | 1.60 | 0.00 | - | 1 | 46 | 51.86% |
| XPO240816C00165000 | 2024-04-09 9:55AM EDT | 165.00 | 3.40 | 0.20 | 2.55 | 0.00 | - | 2 | 13 | 61.11% |
| XPO240816C00170000 | 2024-05-09 12:39PM EDT | 170.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 50.00% |
| XPO240816C00175000 | 2024-03-26 9:38AM EDT | 175.00 | 2.45 | 1.20 | 1.50 | 0.00 | - | 10 | 16 | 66.72% |
| XPO240816C00180000 | 2024-04-15 3:47PM EDT | 180.00 | 1.70 | 0.05 | 0.95 | 0.00 | - | 2 | 4 | 56.98% |
| XPO240816C00185000 | 2024-04-24 9:43AM EDT | 185.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | - | 1 | 68.68% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240816P00042500 | 2024-02-07 3:36PM EDT | 42.50 | 0.27 | 0.00 | 1.20 | 0.00 | - | - | 1 | 109.33% |
| XPO240816P00045000 | 2024-02-07 3:35PM EDT | 45.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 103.22% |
| XPO240816P00047500 | 2024-01-16 10:30AM EDT | 47.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XPO240816P00050000 | 2024-01-08 3:27PM EDT | 50.00 | 1.02 | 0.05 | 1.80 | 0.00 | - | - | 1 | 100.64% |
| XPO240816P00060000 | 2024-05-15 9:30AM EDT | 60.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 1,592 | 67.09% |
| XPO240816P00065000 | 2024-05-20 2:49PM EDT | 65.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 613 | 55.18% |
| XPO240816P00070000 | 2024-04-10 1:54PM EDT | 70.00 | 0.45 | 0.10 | 1.60 | 0.00 | - | 1 | 4 | 60.57% |
| XPO240816P00075000 | 2024-05-09 3:23PM EDT | 75.00 | 0.59 | 0.05 | 0.75 | 0.00 | - | 10 | 30 | 51.00% |
| XPO240816P00077500 | 2024-04-30 11:22AM EDT | 77.50 | 1.60 | 0.15 | 0.75 | 0.00 | - | 1 | 108 | 47.24% |
| XPO240816P00080000 | 2024-05-20 2:34PM EDT | 80.00 | 0.59 | 0.60 | 0.80 | 0.00 | - | 3 | 356 | 44.29% |
| XPO240816P00082500 | 2024-05-09 12:26PM EDT | 82.50 | 0.73 | 0.80 | 1.00 | 0.00 | - | 3 | 170 | 43.16% |
| XPO240816P00085000 | 2024-05-13 3:40PM EDT | 85.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 59 | 659 | 42.11% |
| XPO240816P00087500 | 2024-05-13 11:15AM EDT | 87.50 | 1.20 | 1.45 | 1.60 | 0.00 | - | 10 | 352 | 41.52% |
| XPO240816P00090000 | 2024-05-20 2:34PM EDT | 90.00 | 1.57 | 1.90 | 2.05 | 0.00 | - | 4 | 286 | 41.13% |
| XPO240816P00092500 | 2024-05-09 3:55PM EDT | 92.50 | 1.89 | 2.40 | 2.55 | 0.00 | - | 5 | 346 | 40.49% |
| XPO240816P00095000 | 2024-05-20 9:49AM EDT | 95.00 | 2.58 | 3.00 | 3.20 | 0.00 | - | 2 | 55 | 40.22% |
| XPO240816P00097500 | 2024-05-08 12:55PM EDT | 97.50 | 3.20 | 3.70 | 3.90 | 0.00 | - | - | 8 | 39.65% |
| XPO240816P00100000 | 2024-05-20 11:33AM EDT | 100.00 | 3.70 | 4.60 | 4.80 | 0.00 | - | 2 | 62 | 39.56% |
| XPO240816P00105000 | 2024-05-21 1:12PM EDT | 105.00 | 6.77 | 6.70 | 6.90 | +1.25 | +22.64% | 8 | 56 | 39.09% |
| XPO240816P00110000 | 2024-05-20 3:44PM EDT | 110.00 | 7.80 | 9.20 | 9.50 | 0.00 | - | 11 | 314 | 38.70% |
| XPO240816P00115000 | 2024-05-21 11:43AM EDT | 115.00 | 11.90 | 12.10 | 12.50 | +1.60 | +15.53% | 3 | 1,001 | 37.99% |
| XPO240816P00120000 | 2024-05-20 2:39PM EDT | 120.00 | 13.50 | 15.50 | 16.00 | 0.00 | - | 2 | 62 | 37.62% |
| XPO240816P00125000 | 2024-05-20 11:13AM EDT | 125.00 | 16.70 | 19.30 | 19.80 | 0.00 | - | 1 | 69 | 36.82% |
| XPO240816P00130000 | 2024-05-06 3:56PM EDT | 130.00 | 21.40 | 22.90 | 24.00 | 0.00 | - | 1 | 104 | 36.51% |
| XPO240816P00135000 | 2024-04-29 3:39PM EDT | 135.00 | 28.18 | 27.90 | 28.80 | 0.00 | - | 3 | 119 | 39.45% |
| XPO240816P00140000 | 2024-03-13 11:37AM EDT | 140.00 | 22.90 | 21.00 | 21.80 | 0.00 | - | 3 | 38 | 0.00% |
| XPO240816P00145000 | 2024-05-20 2:24PM EDT | 145.00 | 34.60 | 35.70 | 39.20 | 0.00 | - | 1 | 1 | 51.07% |
© 2024 Yahoo. Todos los derechos reservados.