La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 091,77 +1 832,35 (+3,20 %)
XPeng Inc. (XPEV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240524C00006500 | 2024-04-26 9:34AM EDT | 6.50 | 1.50 | 2.59 | 2.69 | 0.00 | - | 9 | 40 | 103.91% |
| XPEV240524C00007000 | 2024-04-26 10:10AM EDT | 7.00 | 1.13 | 2.09 | 2.23 | 0.00 | - | 2 | 39 | 90.63% |
| XPEV240524C00007500 | 2024-05-03 12:16PM EDT | 7.50 | 1.65 | 1.69 | 1.75 | -0.41 | -19.90% | 41 | 307 | 85.16% |
| XPEV240524C00008000 | 2024-05-03 3:43PM EDT | 8.00 | 1.31 | 0.80 | 1.34 | -0.39 | -22.94% | 4 | 127 | 83.98% |
| XPEV240524C00008500 | 2024-05-03 11:23AM EDT | 8.50 | 0.93 | 0.96 | 1.00 | -0.38 | -29.01% | 3 | 169 | 78.91% |
| XPEV240524C00009000 | 2024-05-03 3:28PM EDT | 9.00 | 0.68 | 0.19 | 0.72 | -0.28 | -29.17% | 44 | 2,561 | 79.88% |
| XPEV240524C00009500 | 2024-05-03 3:00PM EDT | 9.50 | 0.49 | 0.09 | 0.51 | -0.24 | -32.88% | 122 | 5,287 | 55.08% |
| XPEV240524C00010000 | 2024-05-03 3:43PM EDT | 10.00 | 0.34 | 0.33 | 0.36 | -0.17 | -33.33% | 70 | 1,564 | 79.10% |
| XPEV240524C00010500 | 2024-05-02 2:35PM EDT | 10.50 | 0.39 | 0.22 | 0.25 | 0.00 | - | 16 | 41 | 79.69% |
| XPEV240524C00011000 | 2024-05-02 1:24PM EDT | 11.00 | 0.21 | 0.15 | 0.17 | 0.00 | - | 15 | 82 | 80.86% |
| XPEV240524C00011500 | 2024-05-03 9:50AM EDT | 11.50 | 0.13 | 0.09 | 0.12 | -0.08 | -38.10% | 1 | 30 | 81.25% |
| XPEV240524C00012000 | 2024-05-03 3:29PM EDT | 12.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 38 | 33 | 84.38% |
| XPEV240524C00012500 | 2024-05-03 3:45PM EDT | 12.50 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 24 | 81 | 87.50% |
| XPEV240524C00013000 | 2024-05-03 3:29PM EDT | 13.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 18 | 80 | 87.50% |
| XPEV240524C00013500 | 2024-05-02 3:45PM EDT | 13.50 | 0.06 | 0.01 | 0.25 | 0.00 | - | 31 | 104 | 122.66% |
| XPEV240524C00014000 | 2024-04-10 11:33AM EDT | 14.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | - | 50 | 123.83% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240524P00004500 | 2024-04-23 11:20AM EDT | 4.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 60 | 106 | 189.06% |
| XPEV240524P00005000 | 2024-04-25 12:56PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 34 | 10 | 164.06% |
| XPEV240524P00005500 | 2024-05-01 1:39PM EDT | 5.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 38 | 35 | 150.00% |
| XPEV240524P00006000 | 2024-05-01 12:48PM EDT | 6.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 74 | 264 | 105.47% |
| XPEV240524P00006500 | 2024-05-03 3:45PM EDT | 6.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 48 | 204 | 94.53% |
| XPEV240524P00007000 | 2024-05-03 3:29PM EDT | 7.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 42 | 197 | 85.16% |
| XPEV240524P00007500 | 2024-05-03 3:29PM EDT | 7.50 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 52 | 121 | 80.86% |
| XPEV240524P00008000 | 2024-05-03 11:18AM EDT | 8.00 | 0.26 | 0.24 | 0.25 | +0.07 | +36.84% | 18 | 101 | 78.52% |
| XPEV240524P00008500 | 2024-05-03 10:42AM EDT | 8.50 | 0.41 | 0.38 | 0.41 | +0.09 | +28.13% | 52 | 46 | 75.78% |
| XPEV240524P00009000 | 2024-05-03 11:22AM EDT | 9.00 | 0.67 | 0.60 | 0.67 | +0.13 | +24.07% | 20 | 31 | 76.95% |
| XPEV240524P00010000 | 2024-04-17 9:41AM EDT | 10.00 | 2.56 | 1.04 | 1.77 | 0.00 | - | - | 7 | 93.95% |
| XPEV240524P00011000 | 2024-04-08 9:49AM EDT | 11.00 | 3.80 | 1.52 | 2.28 | 0.00 | - | - | 13 | 108.20% |
| XPEV240524P00012500 | 2024-04-17 3:55PM EDT | 12.50 | 5.10 | 3.40 | 3.95 | 0.00 | - | - | 2 | 126.17% |
