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 | 171.88% |
| 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 | 0.00% |
| XPO240517C00065000 | 2024-01-19 4:27PM EDT | 65.00 | 22.69 | 54.00 | 58.80 | 0.00 | - | 2 | 52 | 138.67% |
| XPO240517C00067500 | 2024-01-19 2:48PM EDT | 67.50 | 19.87 | 51.50 | 56.00 | 0.00 | - | 1 | 4 | 123.93% |
| XPO240517C00070000 | 2024-01-05 2:05PM EDT | 70.00 | 17.70 | 27.30 | 29.70 | 0.00 | - | 2 | 35 | 0.00% |
| XPO240517C00072500 | 2024-02-06 12:42PM EDT | 72.50 | 27.70 | 54.50 | 58.40 | 0.00 | - | 1 | 15 | 260.72% |
| XPO240517C00075000 | 2024-02-14 12:38PM EDT | 75.00 | 45.15 | 46.70 | 50.10 | 0.00 | - | 1 | 14 | 161.47% |
| XPO240517C00077500 | 2024-02-07 10:44AM EDT | 77.50 | 34.26 | 49.70 | 54.20 | 0.00 | - | 3 | 44 | 243.65% |
| XPO240517C00080000 | 2024-04-17 12:08PM EDT | 80.00 | 37.50 | 39.30 | 43.10 | 0.00 | - | 1 | 51 | 89.84% |
| XPO240517C00082500 | 2024-04-22 10:05AM EDT | 82.50 | 34.55 | 36.80 | 40.80 | 0.00 | - | 1 | 46 | 88.18% |
| XPO240517C00085000 | 2024-03-12 1:16PM EDT | 85.00 | 41.00 | 41.70 | 43.50 | 0.00 | - | 2 | 622 | 187.26% |
| XPO240517C00087500 | 2024-02-13 10:42AM EDT | 87.50 | 29.90 | 35.30 | 38.10 | 0.00 | - | 1 | 62 | 132.76% |
| XPO240517C00090000 | 2024-04-19 3:55PM EDT | 90.00 | 26.29 | 29.50 | 33.50 | 0.00 | - | 1 | 765 | 77.00% |
| XPO240517C00092500 | 2024-04-19 11:05AM EDT | 92.50 | 23.65 | 27.30 | 31.10 | 0.00 | - | 3 | 75 | 75.98% |
| XPO240517C00095000 | 2024-04-22 10:18AM EDT | 95.00 | 23.00 | 26.50 | 28.50 | 0.00 | - | 5 | 1,242 | 84.67% |
| XPO240517C00097500 | 2024-03-21 2:54PM EDT | 97.50 | 29.97 | 18.60 | 19.40 | 0.00 | - | 2 | 75 | 0.00% |
| XPO240517C00100000 | 2024-04-23 3:34PM EDT | 100.00 | 22.20 | 21.10 | 23.00 | +6.20 | +38.75% | 1 | 523 | 64.50% |
| XPO240517C00105000 | 2024-04-19 3:46PM EDT | 105.00 | 12.45 | 17.30 | 19.30 | 0.00 | - | 15 | 208 | 68.21% |
| XPO240517C00110000 | 2024-04-22 11:11AM EDT | 110.00 | 10.00 | 13.20 | 16.00 | 0.00 | - | 13 | 341 | 66.96% |
| XPO240517C00115000 | 2024-04-23 11:37AM EDT | 115.00 | 9.81 | 10.40 | 11.70 | +1.51 | +18.19% | 14 | 842 | 63.35% |
| XPO240517C00120000 | 2024-04-23 3:33PM EDT | 120.00 | 7.70 | 7.50 | 9.70 | +2.00 | +35.09% | 192 | 341 | 65.12% |
| XPO240517C00125000 | 2024-04-23 3:35PM EDT | 125.00 | 5.55 | 5.00 | 5.70 | +1.64 | +41.94% | 18 | 670 | 56.51% |
| XPO240517C00130000 | 2024-04-23 1:57PM EDT | 130.00 | 3.75 | 3.60 | 4.10 | +1.30 | +53.06% | 2,021 | 5,607 | 57.87% |
| XPO240517C00135000 | 2024-04-23 2:43PM EDT | 135.00 | 2.50 | 2.10 | 2.55 | +0.95 | +61.29% | 2,012 | 2,964 | 55.01% |
| XPO240517C00140000 | 2024-04-23 1:40PM EDT | 140.00 | 1.41 | 1.50 | 1.65 | +0.36 | +34.29% | 4 | 530 | 56.06% |
| XPO240517C00145000 | 2024-04-22 9:53AM EDT | 145.00 | 0.55 | 0.85 | 1.05 | 0.00 | - | 3 | 320 | 55.35% |
| XPO240517C00150000 | 2024-04-22 3:37PM EDT | 150.00 | 0.55 | 0.50 | 0.65 | +0.20 | +57.14% | 2 | 398 | 55.23% |
| XPO240517C00155000 | 2024-04-22 10:23AM EDT | 155.00 | 0.20 | 0.05 | 0.65 | 0.00 | - | 1,606 | 1,687 | 55.47% |
| XPO240517C00160000 | 2024-04-19 1:39PM EDT | 160.00 | 0.20 | 0.05 | 1.80 | 0.00 | - | 5 | 22 | 74.85% |
| XPO240517C00165000 | 2024-04-18 11:38AM EDT | 165.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 1 | 27 | 84.18% |
| XPO240517C00170000 | 2024-04-17 1:28PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 72.07% |
| XPO240517C00175000 | 2024-03-18 11:08AM EDT | 175.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 60.55% |
| XPO240517C00180000 | 2024-04-15 3:14PM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,430 | 1,547 | 61.33% |
| XPO240517C00190000 | 2024-04-15 1:41PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 28 | 63.67% |
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 | 216.99% |
| XPO240517P00042500 | 2023-09-27 9:30AM EDT | 42.50 | 1.30 | 1.10 | 2.30 | 0.00 | - | 1 | 1 | 278.66% |
| XPO240517P00047500 | 2024-02-21 12:27PM EDT | 47.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 185.55% |
| XPO240517P00050000 | 2023-10-30 3:00PM EDT | 50.00 | 1.25 | 0.15 | 2.55 | 0.00 | - | - | 2 | 226.76% |
| XPO240517P00055000 | 2024-02-21 12:27PM EDT | 55.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 158.79% |
| XPO240517P00060000 | 2024-04-19 12:24PM EDT | 60.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 175.88% |
| XPO240517P00062500 | 2024-04-05 2:45PM EDT | 62.50 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 261 | 167.04% |
| XPO240517P00065000 | 2024-04-05 2:45PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 89.06% |
| XPO240517P00067500 | 2024-02-20 11:00AM EDT | 67.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 5 | 223 | 121.48% |
| XPO240517P00070000 | 2024-03-07 10:38AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 114.84% |
| XPO240517P00072500 | 2024-02-06 4:58PM EDT | 72.50 | 1.35 | 0.05 | 0.75 | 0.00 | - | 36 | 85 | 109.67% |
| XPO240517P00075000 | 2024-03-18 10:45AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 86 | 103.32% |
| XPO240517P00077500 | 2024-04-16 9:53AM EDT | 77.50 | 0.28 | 0.00 | 2.20 | 0.00 | - | 4 | 96 | 120.80% |
| XPO240517P00080000 | 2024-04-22 10:53AM EDT | 80.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 2 | 126 | 100.68% |
| XPO240517P00082500 | 2024-04-22 12:51PM EDT | 82.50 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 228 | 73.83% |
| XPO240517P00085000 | 2024-04-19 2:57PM EDT | 85.00 | 0.43 | 0.05 | 1.45 | 0.00 | - | 5 | 326 | 91.21% |
| XPO240517P00087500 | 2024-04-18 1:22PM EDT | 87.50 | 0.35 | 0.10 | 0.40 | 0.00 | - | 19 | 43 | 67.87% |
| XPO240517P00090000 | 2024-04-19 2:57PM EDT | 90.00 | 0.72 | 0.10 | 0.80 | 0.00 | - | 12 | 61 | 70.51% |
| XPO240517P00092500 | 2024-04-17 10:04AM EDT | 92.50 | 0.65 | 0.15 | 0.55 | 0.00 | - | 1 | 110 | 61.82% |
| XPO240517P00095000 | 2024-04-23 1:47PM EDT | 95.00 | 0.55 | 0.50 | 0.85 | -0.20 | -26.67% | 4 | 73 | 65.67% |
| XPO240517P00097500 | 2024-04-23 11:35AM EDT | 97.50 | 0.80 | 0.65 | 2.15 | -0.92 | -53.49% | 1 | 107 | 73.73% |
| XPO240517P00100000 | 2024-04-23 10:26AM EDT | 100.00 | 1.05 | 0.85 | 1.65 | -0.45 | -30.00% | 193 | 2,688 | 65.01% |
| XPO240517P00105000 | 2024-04-23 3:43PM EDT | 105.00 | 1.60 | 1.55 | 1.95 | -0.61 | -27.60% | 17 | 2,592 | 59.47% |
| XPO240517P00110000 | 2024-04-23 2:40PM EDT | 110.00 | 2.70 | 2.70 | 2.85 | -1.10 | -28.95% | 44 | 374 | 57.15% |
| XPO240517P00115000 | 2024-04-23 1:25PM EDT | 115.00 | 4.60 | 4.20 | 4.90 | -1.40 | -23.33% | 8 | 3,083 | 57.63% |
| XPO240517P00120000 | 2024-04-23 1:09PM EDT | 120.00 | 6.90 | 6.40 | 6.70 | -1.52 | -18.05% | 6 | 2,737 | 55.40% |
| XPO240517P00125000 | 2024-04-22 10:41AM EDT | 125.00 | 11.90 | 9.10 | 9.50 | 0.00 | - | 32 | 581 | 54.75% |
| XPO240517P00130000 | 2024-04-22 2:01PM EDT | 130.00 | 14.10 | 10.70 | 14.50 | 0.00 | - | 2 | 354 | 54.24% |
| XPO240517P00135000 | 2024-04-17 10:17AM EDT | 135.00 | 19.63 | 15.90 | 18.40 | 0.00 | - | 1 | 57 | 61.44% |
| XPO240517P00145000 | 2024-04-17 12:27PM EDT | 145.00 | 28.30 | 24.10 | 26.70 | 0.00 | - | 4 | 0 | 59.60% |
| XPO240517P00150000 | 2024-04-04 9:54AM EDT | 150.00 | 25.07 | 27.90 | 31.20 | 0.00 | - | 2 | 0 | 50.54% |
© 2024 Yahoo. Todos los derechos reservados.