La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 777,26 +555,85 (+0,88 %)
XP Inc. (XP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240621C00010000 | 2023-11-15 12:52PM EDT | 10.00 | 13.52 | 13.30 | 16.80 | 0.00 | - | 1 | 0 | 808.40% |
| XP240621C00013000 | 2023-12-07 3:21PM EDT | 13.00 | 11.51 | 10.85 | 14.65 | 0.00 | - | 1 | 0 | 639.45% |
| XP240621C00015000 | 2024-04-23 1:43PM EDT | 15.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XP240621C00016000 | 2023-11-14 10:53AM EDT | 16.00 | 7.11 | 9.20 | 10.80 | 0.00 | - | 1 | 4 | 491.99% |
| XP240621C00017000 | 2024-05-03 11:48AM EDT | 17.00 | 5.50 | 1.01 | 3.55 | 0.00 | - | 2 | 21 | 65.63% |
| XP240621C00018000 | 2024-03-28 10:13AM EDT | 18.00 | 8.22 | 2.17 | 5.20 | 0.00 | - | 3 | 17 | 169.04% |
| XP240621C00019000 | 2024-05-24 2:11PM EDT | 19.00 | 1.08 | 0.20 | 0.83 | -0.12 | -10.00% | 1 | 134 | 48.05% |
| XP240621C00020000 | 2024-04-23 10:36AM EDT | 20.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 6.25% |
| XP240621C00021000 | 2024-05-24 11:18AM EDT | 21.00 | 0.81 | 0.00 | 2.22 | -0.39 | -32.50% | 1 | 3,582 | 96.39% |
| XP240621C00022000 | 2024-05-23 9:30AM EDT | 22.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 930 | 58.20% |
| XP240621C00023000 | 2024-05-20 12:48PM EDT | 23.00 | 0.43 | 0.00 | 0.42 | 0.00 | - | 4 | 255 | 64.55% |
| XP240621C00024000 | 2024-05-23 11:03AM EDT | 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 157 | 67.19% |
| XP240621C00025000 | 2024-05-23 10:04AM EDT | 25.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 4 | 1,497 | 82.42% |
| XP240621C00026000 | 2024-05-21 3:57PM EDT | 26.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 500 | 4,748 | 78.91% |
| XP240621C00027000 | 2024-05-14 11:58AM EDT | 27.00 | 2.06 | 0.00 | 1.00 | 0.00 | - | 219 | 568 | 122.27% |
| XP240621C00028000 | 2024-05-03 10:48AM EDT | 28.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 5,136 | 129.88% |
| XP240621C00029000 | 2024-02-28 12:44PM EDT | 29.00 | 0.65 | 0.11 | 1.81 | 0.00 | - | 10 | 36 | 169.53% |
| XP240621C00030000 | 2024-05-17 9:38AM EDT | 30.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 210 | 143.75% |
| XP240621C00032000 | 2024-05-14 11:58AM EDT | 32.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 60 | 104 | 156.25% |
| XP240621C00035000 | 2024-05-14 11:58AM EDT | 35.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 51 | 1,338 | 156.25% |
| XP240621C00040000 | 2024-03-15 3:58PM EDT | 40.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 184.18% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XP240621P00010000 | 2024-02-15 4:45PM EDT | 10.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 20 | 20 | 269.14% |
| XP240621P00014000 | 2024-04-25 2:20PM EDT | 14.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 0 | 116.41% |
| XP240621P00015000 | 2024-02-01 10:30AM EDT | 15.00 | 0.45 | 0.00 | 2.33 | 0.00 | - | 1 | 18 | 143.85% |
| XP240621P00016000 | 2024-05-08 2:36PM EDT | 16.00 | 0.10 | 0.00 | 0.99 | 0.00 | - | 4 | 9 | 77.93% |
| XP240621P00017000 | 2024-05-23 9:52AM EDT | 17.00 | 0.25 | 0.07 | 0.20 | 0.00 | - | 3 | 15,884 | 39.45% |
| XP240621P00018000 | 2024-05-23 1:53PM EDT | 18.00 | 0.34 | 0.00 | 2.22 | 0.00 | - | 31 | 59 | 71.68% |
| XP240621P00019000 | 2024-05-24 12:05PM EDT | 19.00 | 0.69 | 0.00 | 2.88 | -0.07 | -9.21% | 90 | 279 | 62.40% |
| XP240621P00020000 | 2024-05-22 3:30PM EDT | 20.00 | 1.99 | 0.00 | 2.55 | 0.00 | - | 32 | 126 | 86.72% |
| XP240621P00021000 | 2024-05-24 1:19PM EDT | 21.00 | 2.10 | 0.75 | 4.25 | +0.45 | +27.27% | 714 | 6,376 | 137.79% |
| XP240621P00022000 | 2024-05-21 10:53AM EDT | 22.00 | 1.47 | 1.58 | 5.55 | 0.00 | - | 500 | 10,751 | 57.81% |
| XP240621P00023000 | 2024-05-09 2:10PM EDT | 23.00 | 2.23 | 2.60 | 6.60 | 0.00 | - | 6 | 408 | 70.51% |
| XP240621P00024000 | 2024-05-01 11:15AM EDT | 24.00 | 3.96 | 3.40 | 7.60 | 0.00 | - | 5 | 294 | 70.31% |
| XP240621P00025000 | 2024-05-15 12:50PM EDT | 25.00 | 3.60 | 4.50 | 8.60 | 0.00 | - | 1,500 | 2,710 | 83.40% |
| XP240621P00026000 | 2024-05-21 3:57PM EDT | 26.00 | 4.90 | 5.35 | 9.60 | 0.00 | - | 500 | 515 | 82.81% |
| XP240621P00027000 | 2024-05-14 11:58AM EDT | 27.00 | 3.40 | 6.40 | 10.55 | 0.00 | - | 54 | 21 | 89.45% |
| XP240621P00028000 | 2024-01-29 4:59PM EDT | 28.00 | 4.29 | 3.40 | 7.40 | 0.00 | - | 647 | 653 | 0.00% |
| XP240621P00029000 | 2023-11-07 3:59PM EDT | 29.00 | 7.90 | 4.90 | 7.80 | 0.00 | - | 3 | 40 | 0.00% |
| XP240621P00030000 | 2023-12-27 4:31PM EDT | 30.00 | 5.40 | 5.35 | 7.10 | 0.00 | - | 10 | 47 | 0.00% |
| XP240621P00032000 | 2023-12-18 4:13PM EDT | 32.00 | 7.20 | 5.95 | 9.65 | 0.00 | - | 14 | 32 | 0.00% |
| XP240621P00035000 | 2024-01-02 12:43PM EDT | 35.00 | 10.00 | 9.05 | 11.90 | 0.00 | - | 1 | 99 | 0.00% |
| XP240621P00040000 | 2023-10-19 9:34AM EDT | 40.00 | 19.10 | 15.00 | 19.50 | 0.00 | - | - | 0 | 0.00% |
