XPO, Inc. (XPO)
NYSE - NYSE Precio retrasado. Divisa 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 | Golpe | 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 | 2023-03-13 11:18AM EDT | 22.50 | 14.66 | 14.00 | 14.70 | 0.00 | - | 1 | 4 | 0.00% |
| 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 | 2023-03-29 3:59PM EDT | 30.00 | 8.91 | 19.20 | 20.00 | 0.00 | - | 114 | 119 | 0.00% |
| XPO250117C00032500 | 2023-12-26 10:35AM EDT | 32.50 | 59.24 | 54.00 | 59.00 | 0.00 | - | 1 | 6 | 0.00% |
| XPO250117C00035000 | 2024-03-13 10:07AM EDT | 35.00 | 91.75 | 89.00 | 93.10 | 0.00 | - | 1 | 51 | 234.09% |
| XPO250117C00037500 | 2023-12-28 11:54AM EDT | 37.50 | 54.80 | 49.50 | 54.50 | 0.00 | - | 1 | 4 | 0.00% |
| XPO250117C00040000 | 2024-05-17 12:56PM EDT | 40.00 | 72.15 | 69.60 | 74.00 | -15.85 | -18.01% | 8 | 44 | 87.23% |
| XPO250117C00042500 | 2023-04-25 2:14PM EDT | 42.50 | 11.70 | 15.00 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| XPO250117C00045000 | 2024-01-23 4:51PM EDT | 45.00 | 43.32 | 77.20 | 82.00 | 0.00 | - | 2 | 129 | 176.03% |
| XPO250117C00047500 | 2023-09-05 2:30PM EDT | 47.50 | 32.80 | 31.30 | 33.70 | 0.00 | - | 1 | 5 | 0.00% |
| XPO250117C00050000 | 2024-03-19 1:11PM EDT | 50.00 | 74.50 | 66.10 | 70.50 | 0.00 | - | 1 | 71 | 119.87% |
| XPO250117C00052500 | 2024-01-02 1:56PM EDT | 52.50 | 37.20 | 39.20 | 40.60 | 0.00 | - | 1 | 32 | 0.00% |
| XPO250117C00055000 | 2024-03-05 1:43PM EDT | 55.00 | 73.05 | 68.00 | 72.90 | 0.00 | - | 5 | 12 | 148.83% |
| XPO250117C00057500 | 2023-10-12 12:32PM EDT | 57.50 | 30.39 | 32.60 | 33.50 | 0.00 | - | 1 | 7 | 0.00% |
| XPO250117C00060000 | 2024-04-26 9:40AM EDT | 60.00 | 51.49 | 51.00 | 55.40 | 0.00 | - | 1 | 262 | 67.38% |
| XPO250117C00062500 | 2024-02-13 11:08AM EDT | 62.50 | 57.85 | 62.50 | 66.80 | 0.00 | - | - | 10 | 137.37% |
| 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 | 111.30% |
| XPO250117C00070000 | 2024-02-08 11:58AM EDT | 70.00 | 56.00 | 57.00 | 58.70 | 0.00 | - | 10 | 54 | 122.50% |
| XPO250117C00072500 | 2024-01-18 2:10PM EDT | 72.50 | 21.40 | 51.60 | 56.50 | 0.00 | - | 1 | 48 | 111.45% |
| XPO250117C00075000 | 2024-01-09 12:53PM EDT | 75.00 | 22.30 | 49.10 | 51.80 | 0.00 | - | 1 | 100 | 101.79% |
| XPO250117C00077500 | 2024-02-23 10:57AM EDT | 77.50 | 51.71 | 52.80 | 54.50 | 0.00 | - | 5 | 73 | 119.51% |
| XPO250117C00080000 | 2024-04-03 12:04PM EDT | 80.00 | 49.40 | 39.80 | 41.40 | 0.00 | - | 2 | 684 | 73.52% |
| XPO250117C00082500 | 2024-03-11 10:26AM EDT | 82.50 | 46.00 | 48.80 | 50.80 | 0.00 | - | 18 | 30 | 113.21% |
| XPO250117C00085000 | 2024-05-10 10:20AM EDT | 85.00 | 35.65 | 32.10 | 33.30 | 0.00 | - | 1 | 33 | 54.82% |
| XPO250117C00087500 | 2024-03-15 12:22PM EDT | 87.50 | 43.90 | 45.20 | 46.90 | 0.00 | - | 3 | 12 | 107.45% |
| XPO250117C00090000 | 2024-04-26 9:40AM EDT | 90.00 | 28.67 | 28.50 | 29.90 | 0.00 | - | 2 | 76 | 53.31% |
| XPO250117C00092500 | 2024-05-06 1:33PM EDT | 92.50 | 27.70 | 26.90 | 28.10 | 0.00 | - | 4 | 23 | 52.52% |
| XPO250117C00095000 | 2024-05-08 3:47PM EDT | 95.00 | 27.34 | 24.70 | 26.10 | 0.00 | - | 2 | 53 | 50.27% |
| XPO250117C00097500 | 2024-02-23 4:37PM EDT | 97.50 | 36.53 | 38.10 | 39.30 | 0.00 | - | 2 | 13 | 96.70% |
| XPO250117C00100000 | 2024-04-26 9:40AM EDT | 100.00 | 22.70 | 22.30 | 22.90 | 0.00 | - | 1 | 202 | 50.82% |
| XPO250117C00105000 | 2024-03-19 3:34PM EDT | 105.00 | 30.30 | 25.60 | 26.20 | 0.00 | - | 1 | 901 | 66.82% |
| XPO250117C00110000 | 2024-04-22 9:30AM EDT | 110.00 | 23.00 | 17.00 | 17.50 | 0.00 | - | 5 | 12 | 48.66% |
| XPO250117C00115000 | 2024-04-05 2:08PM EDT | 115.00 | 29.10 | 16.70 | 17.30 | 0.00 | - | 2 | 78 | 52.86% |
| XPO250117C00120000 | 2024-04-26 1:02PM EDT | 120.00 | 14.22 | 12.70 | 13.00 | 0.00 | - | 1 | 22 | 46.73% |
| XPO250117C00125000 | 2024-05-14 11:19AM EDT | 125.00 | 10.70 | 10.90 | 11.20 | 0.00 | - | 2 | 20 | 46.17% |
| XPO250117C00130000 | 2024-05-14 3:50PM EDT | 130.00 | 11.00 | 9.30 | 9.60 | 0.00 | - | 1 | 66 | 45.64% |
| XPO250117C00135000 | 2024-05-16 11:28AM EDT | 135.00 | 9.40 | 8.00 | 8.20 | 0.00 | - | 10 | 63 | 45.17% |
| XPO250117C00140000 | 2024-05-01 11:40AM EDT | 140.00 | 8.30 | 6.80 | 7.00 | 0.00 | - | 1 | 28 | 44.81% |
| XPO250117C00145000 | 2024-04-03 12:38PM EDT | 145.00 | 13.40 | 7.60 | 8.20 | 0.00 | - | 3 | 20 | 50.64% |
| XPO250117C00150000 | 2024-04-29 2:42PM EDT | 150.00 | 7.10 | 4.90 | 5.10 | 0.00 | - | 1 | 171 | 44.35% |
| XPO250117C00155000 | 2024-05-15 3:53PM EDT | 155.00 | 5.40 | 4.10 | 4.40 | 0.00 | - | 1 | 4 | 44.37% |
| XPO250117C00160000 | 2024-05-13 3:39PM EDT | 160.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 1 | 272 | 44.01% |
| XPO250117C00165000 | 2024-04-30 9:54AM EDT | 165.00 | 4.30 | 2.95 | 3.20 | 0.00 | - | 2 | 3 | 44.11% |
| XPO250117C00170000 | 2024-05-03 9:40AM EDT | 170.00 | 6.10 | 2.45 | 2.70 | 0.00 | - | 1 | 3 | 43.88% |
| XPO250117C00175000 | 2024-05-09 3:05PM EDT | 175.00 | 3.00 | 2.05 | 2.30 | 0.00 | - | 1 | 15 | 43.81% |
| XPO250117C00180000 | 2024-04-09 3:20PM EDT | 180.00 | 6.60 | 1.90 | 2.55 | 0.00 | - | 1 | 14 | 46.88% |
| XPO250117C00185000 | 2024-04-05 10:36AM EDT | 185.00 | 6.20 | 2.05 | 2.40 | 0.00 | - | 50 | 50 | 47.84% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO250117P00017500 | 2023-10-30 9:33AM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| XPO250117P00020000 | 2024-05-02 1:53PM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 118.95% |
| XPO250117P00022500 | 2023-12-29 11:18AM EDT | 22.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 84.77% |
| XPO250117P00025000 | 2023-11-15 3:06PM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 97.95% |
| XPO250117P00027500 | 2023-11-06 12:37PM EDT | 27.50 | 0.33 | 0.05 | 2.60 | 0.00 | - | 2 | 3 | 111.87% |
| XPO250117P00030000 | 2024-04-09 10:21AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 221 | 82.13% |
| XPO250117P00032500 | 2023-09-21 2:06PM EDT | 32.50 | 1.30 | 0.50 | 2.45 | 0.00 | - | 3 | 4 | 101.54% |
| XPO250117P00035000 | 2023-04-24 11:38AM EDT | 35.00 | 4.60 | 4.10 | 4.70 | 0.00 | - | 294 | 297 | 130.68% |
| XPO250117P00037500 | 2024-02-29 4:14PM EDT | 37.50 | 0.80 | 0.05 | 1.40 | 0.00 | - | 3 | 58 | 77.54% |
| XPO250117P00040000 | 2024-03-11 9:55AM EDT | 40.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 14 | 319 | 71.19% |
| XPO250117P00042500 | 2024-01-19 2:04PM EDT | 42.50 | 1.10 | 0.20 | 1.70 | 0.00 | - | 1 | 220 | 73.24% |
| XPO250117P00045000 | 2024-03-07 3:19PM EDT | 45.00 | 0.57 | 0.15 | 0.60 | 0.00 | - | 5 | 672 | 57.96% |
| XPO250117P00047500 | 2023-10-05 1:13PM EDT | 47.50 | 3.29 | 2.30 | 2.60 | 0.00 | - | 100 | 557 | 82.96% |
| XPO250117P00050000 | 2024-04-25 3:01PM EDT | 50.00 | 0.60 | 0.15 | 1.10 | 0.00 | - | 1 | 916 | 56.86% |
| XPO250117P00052500 | 2024-02-29 10:34AM EDT | 52.50 | 1.00 | 0.35 | 1.90 | 0.00 | - | 10 | 298 | 60.94% |
| XPO250117P00055000 | 2024-04-26 1:13PM EDT | 55.00 | 1.10 | 0.25 | 1.00 | 0.00 | - | 11 | 140 | 50.78% |
| XPO250117P00057500 | 2024-05-01 9:47AM EDT | 57.50 | 1.30 | 0.30 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| XPO250117P00060000 | 2024-05-14 10:46AM EDT | 60.00 | 0.81 | 0.40 | 1.15 | 0.00 | - | 6 | 199 | 51.71% |
| XPO250117P00062500 | 2024-05-03 10:47AM EDT | 62.50 | 1.00 | 0.55 | 1.30 | 0.00 | - | 18 | 75 | 50.29% |
| XPO250117P00065000 | 2024-04-17 2:40PM EDT | 65.00 | 1.60 | 1.05 | 1.35 | 0.00 | - | 3 | 419 | 47.86% |
| XPO250117P00067500 | 2024-05-13 3:04PM EDT | 67.50 | 1.40 | 1.30 | 1.55 | 0.00 | - | 1 | 22 | 46.75% |
| XPO250117P00070000 | 2024-05-13 2:42PM EDT | 70.00 | 1.70 | 1.55 | 1.80 | 0.00 | - | 14 | 43 | 45.86% |
| XPO250117P00072500 | 2024-04-16 3:49PM EDT | 72.50 | 2.25 | 1.85 | 2.15 | 0.00 | - | 2 | 17 | 45.45% |
| XPO250117P00075000 | 2024-02-07 1:35PM EDT | 75.00 | 3.60 | 2.75 | 3.20 | 0.00 | - | 3 | 11 | 48.74% |
| XPO250117P00077500 | 2024-05-15 3:55PM EDT | 77.50 | 2.35 | 2.60 | 2.95 | 0.00 | - | 1 | 79 | 44.42% |
| XPO250117P00080000 | 2024-05-10 10:17AM EDT | 80.00 | 2.90 | 3.00 | 3.30 | 0.00 | - | 1 | 684 | 43.32% |
| XPO250117P00082500 | 2024-04-17 2:44PM EDT | 82.50 | 4.00 | 3.50 | 3.80 | 0.00 | - | 11 | 49 | 42.78% |
| XPO250117P00085000 | 2024-04-26 10:23AM EDT | 85.00 | 6.17 | 4.10 | 4.40 | 0.00 | - | 1 | 44 | 42.44% |
| XPO250117P00087500 | 2024-05-17 11:14AM EDT | 87.50 | 4.50 | 4.70 | 5.00 | -0.60 | -11.76% | 3 | 63 | 41.87% |
| XPO250117P00090000 | 2024-05-17 12:29PM EDT | 90.00 | 5.30 | 5.40 | 5.60 | +0.40 | +8.16% | 27 | 194 | 41.10% |
| XPO250117P00092500 | 2024-04-17 3:20PM EDT | 92.50 | 6.30 | 6.10 | 6.40 | 0.00 | - | 19 | 55 | 40.86% |
| XPO250117P00095000 | 2024-04-17 2:45PM EDT | 95.00 | 7.10 | 6.90 | 7.20 | 0.00 | - | 22 | 38 | 40.39% |
| XPO250117P00097500 | 2024-04-18 3:34PM EDT | 97.50 | 8.65 | 7.70 | 8.10 | 0.00 | - | 2 | 40 | 40.04% |
| XPO250117P00100000 | 2024-05-14 12:52PM EDT | 100.00 | 9.40 | 8.70 | 9.00 | 0.00 | - | 15 | 83 | 39.48% |
| XPO250117P00105000 | 2024-05-17 2:15PM EDT | 105.00 | 10.90 | 10.70 | 11.10 | -0.10 | -0.91% | 1 | 267 | 38.68% |
| XPO250117P00110000 | 2024-05-15 12:05PM EDT | 110.00 | 11.90 | 13.00 | 13.50 | 0.00 | - | 1 | 36 | 37.96% |
| XPO250117P00115000 | 2024-05-15 10:16AM EDT | 115.00 | 14.70 | 15.70 | 16.10 | 0.00 | - | 8 | 46 | 37.02% |
| XPO250117P00120000 | 2024-05-13 12:07PM EDT | 120.00 | 18.20 | 18.60 | 19.10 | 0.00 | - | 1 | 65 | 36.44% |
| XPO250117P00125000 | 2024-05-10 2:36PM EDT | 125.00 | 20.60 | 21.60 | 23.90 | 0.00 | - | 12 | 43 | 40.27% |
| XPO250117P00130000 | 2024-04-09 9:54AM EDT | 130.00 | 19.80 | 23.00 | 24.30 | 0.00 | - | 114 | 106 | 30.39% |
| XPO250117P00135000 | 2024-03-11 3:19PM EDT | 135.00 | 25.80 | 22.10 | 22.60 | 0.00 | - | 21 | 21 | 0.00% |
| XPO250117P00140000 | 2024-03-11 2:17PM EDT | 140.00 | 29.20 | 25.10 | 25.60 | 0.00 | - | 6 | 6 | 0.00% |
| XPO250117P00150000 | 2024-04-26 9:52AM EDT | 150.00 | 44.78 | 40.20 | 42.40 | 0.00 | - | 5 | 0 | 34.88% |
© 2024 Yahoo. Todos los derechos reservados.