La bourse est fermée
Dow Jones
38 250,65 +347,36 (+0,92 %) Nasdaq
15 839,99 +234,50 (+1,50 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 377,12 +679,44 (+1,24 %)
XP Inc. (XP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:50PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240503C00015000 | 2024-04-24 9:40AM EDT | 15.00 | 5.60 | 6.20 | 6.70 | 0.00 | - | - | 0 | 326.56% |
| XP240503C00019500 | 2024-04-26 12:04PM EDT | 19.50 | 1.82 | 1.67 | 1.89 | 0.00 | - | 2 | 1 | 98.44% |
| XP240503C00020000 | 2024-04-30 9:48AM EDT | 20.00 | 1.15 | 1.20 | 1.43 | +0.25 | +27.78% | 6 | 77 | 88.67% |
| XP240503C00020500 | 2024-05-02 1:18PM EDT | 20.50 | 0.73 | 0.78 | 0.88 | +0.49 | +204.17% | 5 | 41 | 53.13% |
| XP240503C00021000 | 2024-04-29 11:02AM EDT | 21.00 | 0.37 | 0.33 | 0.42 | 0.00 | - | 1,003 | 1,158 | 37.11% |
| XP240503C00021500 | 2024-05-02 2:30PM EDT | 21.50 | 0.10 | 0.08 | 0.24 | +0.05 | +100.00% | 10 | 266 | 51.56% |
| XP240503C00022000 | 2024-04-30 11:39AM EDT | 22.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 584 | 38.28% |
| XP240503C00022500 | 2024-04-26 12:15PM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 106.25% |
| XP240503C00023000 | 2024-04-03 9:30AM EDT | 23.00 | 2.30 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 99.22% |
| XP240503C00024000 | 2024-04-05 9:30AM EDT | 24.00 | 1.84 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 106.25% |
| XP240503C00025000 | 2024-04-15 10:34AM EDT | 25.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 26 | 172.66% |
| XP240503C00026000 | 2024-03-28 9:30AM EDT | 26.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 265.63% |
| XP240503C00027000 | 2024-04-03 2:38PM EDT | 27.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 4 | 14 | 262.11% |
| XP240503C00028000 | 2024-04-04 2:30PM EDT | 28.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 289.06% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240503P00016000 | 2024-04-03 10:10AM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 324.22% |
| XP240503P00017000 | 2024-04-03 10:10AM EDT | 17.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 271.88% |
| XP240503P00018500 | 2024-04-24 10:20AM EDT | 18.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 10 | 84.38% |
| XP240503P00019000 | 2024-04-25 3:33PM EDT | 19.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 5,001 | 170.31% |
| XP240503P00020000 | 2024-04-30 11:15AM EDT | 20.00 | 0.04 | 0.01 | 0.03 | -0.06 | -60.00% | 1 | 110 | 54.69% |
| XP240503P00020500 | 2024-04-30 3:36PM EDT | 20.50 | 0.25 | 0.02 | 0.05 | 0.00 | - | 70 | 87 | 47.66% |
| XP240503P00021000 | 2024-05-01 3:30PM EDT | 21.00 | 0.42 | 0.11 | 0.14 | 0.00 | - | 17 | 1,201 | 42.58% |
| XP240503P00021500 | 2024-05-02 1:28PM EDT | 21.50 | 0.38 | 0.30 | 0.40 | -0.42 | -52.50% | 2 | 336 | 46.88% |
| XP240503P00022000 | 2024-04-29 3:03PM EDT | 22.00 | 0.89 | 0.11 | 2.83 | 0.00 | - | 27 | 64 | 170.70% |
| XP240503P00022500 | 2024-04-26 3:17PM EDT | 22.50 | 1.39 | 0.81 | 2.48 | 0.00 | - | 419 | 289 | 144.14% |
| XP240503P00023000 | 2024-05-01 1:27PM EDT | 23.00 | 2.68 | 1.25 | 3.65 | 0.00 | - | 1 | 16 | 222.27% |
| XP240503P00024000 | 2024-05-01 3:57PM EDT | 24.00 | 5.20 | 2.19 | 4.85 | 0.00 | - | 1 | 1 | 281.25% |
| XP240503P00025000 | 2024-05-01 3:57PM EDT | 25.00 | 6.20 | 3.25 | 4.75 | 0.00 | - | 1 | 3 | 216.41% |
| XP240503P00026000 | 2024-04-05 9:30AM EDT | 26.00 | 1.84 | 4.25 | 5.95 | 0.00 | - | 1 | 0 | 273.83% |
