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
63 804,25 +1 656,83 (+2,67 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XP241018C00013000 | 2024-04-23 1:29PM EDT | 13.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| XP241018C00015000 | 2024-05-20 10:09AM EDT | 15.00 | 6.95 | 2.79 | 5.90 | 0.00 | - | 2 | 55 | 90.19% |
| XP241018C00016000 | 2024-05-07 9:46AM EDT | 16.00 | 6.75 | 2.28 | 5.10 | 0.00 | - | - | 1 | 83.15% |
| XP241018C00017000 | 2024-05-22 10:54AM EDT | 17.00 | 3.20 | 1.54 | 4.35 | 0.00 | - | 2 | 74 | 77.10% |
| XP241018C00018000 | 2024-05-08 9:33AM EDT | 18.00 | 4.80 | 1.00 | 3.65 | 0.00 | - | 2 | 52 | 71.68% |
| XP241018C00019000 | 2024-05-07 9:59AM EDT | 19.00 | 4.30 | 0.11 | 3.25 | 0.00 | - | 86 | 48 | 72.07% |
| XP241018C00020000 | 2024-05-22 3:56PM EDT | 20.00 | 1.10 | 0.65 | 2.58 | 0.00 | - | 108 | 120 | 65.77% |
| XP241018C00021000 | 2024-05-24 3:25PM EDT | 21.00 | 1.17 | 0.07 | 2.20 | -1.24 | -51.45% | 5 | 402 | 64.80% |
| XP241018C00022000 | 2024-05-07 11:16AM EDT | 22.00 | 2.56 | 0.00 | 2.36 | 0.00 | - | 248 | 192 | 74.46% |
| XP241018C00023000 | 2024-05-22 10:27AM EDT | 23.00 | 1.39 | 0.00 | 2.35 | 0.00 | - | 1 | 59 | 54.00% |
| XP241018C00024000 | 2024-05-22 9:31AM EDT | 24.00 | 0.72 | 0.32 | 1.63 | 0.00 | - | 4 | 354 | 54.00% |
| XP241018C00025000 | 2024-05-22 3:50PM EDT | 25.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 50 | 965 | 52.49% |
| XP241018C00026000 | 2024-05-17 1:30PM EDT | 26.00 | 0.79 | 0.00 | 1.49 | 0.00 | - | 3 | 73 | 56.25% |
| XP241018C00027000 | 2024-04-05 12:50PM EDT | 27.00 | 2.27 | 0.10 | 2.17 | 0.00 | - | 23 | 155 | 70.31% |
| XP241018C00030000 | 2024-04-22 9:54AM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XP241018C00032000 | 2024-03-04 2:31PM EDT | 32.00 | 0.97 | 0.82 | 1.53 | 0.00 | - | 85 | 85 | 87.65% |
| XP241018C00035000 | 2023-12-05 11:13AM EDT | 35.00 | 0.98 | 0.59 | 2.64 | 0.00 | - | - | 1 | 107.18% |
| XP241018C00040000 | 2024-02-09 3:36PM EDT | 40.00 | 0.49 | 0.01 | 1.77 | 0.00 | - | - | 4 | 98.39% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XP241018P00013000 | 2024-03-27 9:30AM EDT | 13.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XP241018P00015000 | 2024-05-22 10:36AM EDT | 15.00 | 0.80 | 0.44 | 1.04 | 0.00 | - | 3 | 98 | 58.11% |
| XP241018P00016000 | 2024-04-23 1:01PM EDT | 16.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| XP241018P00017000 | 2024-05-22 9:55AM EDT | 17.00 | 1.50 | 0.19 | 3.25 | 0.00 | - | 2 | 32 | 54.98% |
| XP241018P00018000 | 2024-05-22 1:30PM EDT | 18.00 | 1.41 | 1.23 | 1.73 | 0.00 | - | 20 | 390 | 44.34% |
| XP241018P00019000 | 2024-05-10 10:54AM EDT | 19.00 | 1.20 | 0.57 | 4.05 | 0.00 | - | 110 | 395 | 82.47% |
| XP241018P00020000 | 2024-05-24 1:19PM EDT | 20.00 | 2.30 | 1.31 | 4.45 | +0.10 | +4.55% | 714 | 1,306 | 77.47% |
| XP241018P00021000 | 2024-05-14 10:11AM EDT | 21.00 | 2.00 | 1.40 | 5.45 | 0.00 | - | 1 | 141 | 84.47% |
| XP241018P00022000 | 2024-05-22 9:38AM EDT | 22.00 | 3.70 | 2.13 | 6.25 | 0.00 | - | 1 | 121 | 86.57% |
| XP241018P00024000 | 2024-04-19 3:22PM EDT | 24.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XP241018P00025000 | 2024-03-28 9:30AM EDT | 25.00 | 3.00 | 2.87 | 6.95 | 0.00 | - | 1 | 2 | 49.17% |
| XP241018P00026000 | 2024-04-23 1:35PM EDT | 26.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XP241018P00027000 | 2024-03-28 9:30AM EDT | 27.00 | 4.05 | 4.90 | 8.55 | 0.00 | - | 1 | 3 | 42.19% |
| XP241018P00030000 | 2024-04-02 11:44AM EDT | 30.00 | 5.00 | 7.10 | 11.10 | 0.00 | - | - | 10 | 0.00% |
| XP241018P00040000 | 2024-04-23 1:42PM EDT | 40.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
