La bourse est fermée
Dow Jones
38 821,45 +145,77 (+0,38 %) Nasdaq
16 297,20 +140,88 (+0,87 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0776 +0,0009 (+0,09 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 795,00 -591,25 (-1,00 %)
XPeng Inc. (XPEV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:46PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240517C00002000 | 2024-05-03 1:37PM EDT | 2.00 | 7.00 | 7.00 | 7.10 | 0.00 | - | 5 | 231 | 462.50% |
| XPEV240517C00003000 | 2024-04-12 12:00PM EDT | 3.00 | 4.60 | 6.00 | 6.10 | 0.00 | - | 2 | 2 | 343.75% |
| XPEV240517C00004000 | 2024-04-26 9:33AM EDT | 4.00 | 3.80 | 4.95 | 5.10 | 0.00 | - | 5 | 31 | 228.13% |
| XPEV240517C00004500 | 2024-05-03 9:41AM EDT | 4.50 | 4.65 | 4.50 | 4.60 | 0.00 | - | 10 | 10 | 226.56% |
| XPEV240517C00005000 | 2024-04-25 11:10AM EDT | 5.00 | 2.05 | 4.00 | 4.10 | 0.00 | - | 1 | 30 | 196.88% |
| XPEV240517C00006000 | 2024-05-03 11:39AM EDT | 6.00 | 2.97 | 3.00 | 3.10 | 0.00 | - | 1 | 36 | 143.75% |
| XPEV240517C00006500 | 2024-05-02 11:55AM EDT | 6.50 | 2.62 | 2.49 | 2.62 | 0.00 | - | 1 | 19 | 122.66% |
| XPEV240517C00007000 | 2024-05-06 2:16PM EDT | 7.00 | 2.08 | 2.03 | 2.10 | +0.06 | +2.97% | 10 | 1,776 | 103.91% |
| XPEV240517C00007500 | 2024-05-06 10:31AM EDT | 7.50 | 1.63 | 1.56 | 1.61 | +0.06 | +3.82% | 50 | 2,633 | 88.28% |
| XPEV240517C00008000 | 2024-05-06 10:21AM EDT | 8.00 | 1.19 | 1.14 | 1.17 | -0.02 | -1.65% | 84 | 4,310 | 82.03% |
| XPEV240517C00008500 | 2024-05-06 10:39AM EDT | 8.50 | 0.82 | 0.76 | 0.79 | -0.03 | -3.53% | 114 | 803 | 76.56% |
| XPEV240517C00009000 | 2024-05-06 1:51PM EDT | 9.00 | 0.49 | 0.48 | 0.50 | -0.06 | -10.91% | 1,809 | 4,499 | 75.20% |
| XPEV240517C00009500 | 2024-05-06 1:58PM EDT | 9.50 | 0.29 | 0.29 | 0.31 | -0.07 | -19.44% | 283 | 3,259 | 76.56% |
| XPEV240517C00010000 | 2024-05-06 2:12PM EDT | 10.00 | 0.17 | 0.17 | 0.19 | -0.05 | -22.73% | 627 | 1,915 | 78.52% |
| XPEV240517C00010500 | 2024-05-06 1:59PM EDT | 10.50 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 94 | 164 | 81.25% |
| XPEV240517C00011000 | 2024-05-06 2:17PM EDT | 11.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,292 | 1,220 | 83.59% |
| XPEV240517C00011500 | 2024-05-06 9:39AM EDT | 11.50 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 1 | 87 | 88.28% |
| XPEV240517C00012000 | 2024-05-06 1:26PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 884 | 89.06% |
| XPEV240517C00012500 | 2024-05-02 2:07PM EDT | 12.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 52 | 98.44% |
| XPEV240517C00013000 | 2024-05-02 3:58PM EDT | 13.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 81 | 464 | 99.22% |
| XPEV240517C00014000 | 2024-04-29 2:10PM EDT | 14.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 29 | 43 | 151.56% |
| XPEV240517C00015000 | 2024-04-10 2:05PM EDT | 15.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 62 | 166.41% |
| XPEV240517C00017000 | 2024-03-21 1:54PM EDT | 17.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 196.88% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240517P00002000 | 2024-04-19 1:15PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 362.50% |
| XPEV240517P00004000 | 2024-04-01 10:01AM EDT | 4.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 2 | 279.69% |
| XPEV240517P00004500 | 2024-04-23 3:30PM EDT | 4.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 68 | 235.94% |
| XPEV240517P00005000 | 2024-04-29 12:07PM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 350 | 137.50% |
| XPEV240517P00005500 | 2024-04-30 3:01PM EDT | 5.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 44 | 35 | 176.56% |
| XPEV240517P00006000 | 2024-05-06 2:20PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 70 | 1,727 | 115.63% |
| XPEV240517P00006500 | 2024-05-02 1:29PM EDT | 6.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 81 | 547 | 132.81% |
| XPEV240517P00007000 | 2024-05-06 10:20AM EDT | 7.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 9,096 | 90.63% |
| XPEV240517P00007500 | 2024-05-06 9:41AM EDT | 7.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 780 | 78.13% |
| XPEV240517P00008000 | 2024-05-06 1:12PM EDT | 8.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 3,113 | 1,560 | 74.22% |
| XPEV240517P00008500 | 2024-05-06 1:05PM EDT | 8.50 | 0.24 | 0.23 | 0.25 | -0.04 | -14.29% | 61 | 450 | 70.70% |
| XPEV240517P00009000 | 2024-05-06 1:11PM EDT | 9.00 | 0.43 | 0.44 | 0.48 | -0.05 | -10.42% | 4,177 | 1,111 | 70.70% |
| XPEV240517P00009500 | 2024-05-06 12:59PM EDT | 9.50 | 0.73 | 0.76 | 0.78 | -0.05 | -6.41% | 41 | 117 | 71.88% |
| XPEV240517P00010000 | 2024-05-03 9:59AM EDT | 10.00 | 1.10 | 1.12 | 1.16 | 0.00 | - | 19 | 527 | 70.70% |
| XPEV240517P00011000 | 2024-05-03 2:18PM EDT | 11.00 | 2.03 | 2.00 | 2.14 | 0.00 | - | 11 | 300 | 85.55% |
| XPEV240517P00012000 | 2024-04-19 3:41PM EDT | 12.00 | 5.13 | 2.92 | 3.05 | 0.00 | - | 10 | 11 | 103.13% |
| XPEV240517P00012500 | 2024-04-26 10:07AM EDT | 12.50 | 4.70 | 3.45 | 3.55 | 0.00 | - | 14 | 14 | 62.50% |
| XPEV240517P00013000 | 2024-04-24 9:50AM EDT | 13.00 | 5.70 | 3.90 | 4.05 | 0.00 | - | 3 | 8 | 123.44% |
| XPEV240517P00014000 | 2024-05-02 9:55AM EDT | 14.00 | 5.25 | 4.90 | 5.05 | 0.00 | - | 11 | 11 | 142.19% |
| XPEV240517P00015000 | 2024-05-01 12:02PM EDT | 15.00 | 6.80 | 5.90 | 6.05 | 0.00 | - | 17 | 56 | 159.38% |
| XPEV240517P00016000 | 2024-05-02 11:29AM EDT | 16.00 | 7.00 | 6.90 | 7.05 | 0.00 | - | 9 | 14 | 175.00% |
| XPEV240517P00017000 | 2024-05-02 11:29AM EDT | 17.00 | 8.00 | 7.90 | 8.05 | 0.00 | - | 61 | 53 | 189.06% |
| XPEV240517P00018000 | 2024-05-02 10:33AM EDT | 18.00 | 9.20 | 8.90 | 9.05 | 0.00 | - | 30 | 26 | 201.56% |
