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
59 155,40 +1 683,59 (+2,93 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240531C00005500 | 2024-04-26 12:50PM EDT | 5.50 | 2.43 | 3.55 | 3.70 | 0.00 | - | 20 | 20 | 118.75% |
| XPEV240531C00006000 | 2024-05-02 2:11PM EDT | 6.00 | 3.45 | 3.05 | 3.20 | 0.00 | - | 1 | 2 | 101.56% |
| XPEV240531C00006500 | 2024-05-02 11:09AM EDT | 6.50 | 2.34 | 2.53 | 2.75 | 0.00 | - | 5 | 40 | 89.84% |
| XPEV240531C00007000 | 2024-05-02 1:53PM EDT | 7.00 | 2.50 | 2.03 | 2.23 | 0.00 | - | 7 | 18 | 71.09% |
| XPEV240531C00007500 | 2024-05-02 1:44PM EDT | 7.50 | 2.05 | 1.36 | 1.82 | 0.00 | - | 56 | 113 | 89.45% |
| XPEV240531C00008000 | 2024-05-03 10:06AM EDT | 8.00 | 1.45 | 1.24 | 1.44 | -0.27 | -15.70% | 38 | 109 | 72.66% |
| XPEV240531C00008500 | 2024-05-03 11:40AM EDT | 8.50 | 1.01 | 0.76 | 1.12 | -0.22 | -17.89% | 15 | 133 | 64.06% |
| XPEV240531C00009000 | 2024-05-03 3:07PM EDT | 9.00 | 0.81 | 0.81 | 0.85 | -0.17 | -17.35% | 144 | 384 | 80.27% |
| XPEV240531C00009500 | 2024-05-03 3:19PM EDT | 9.50 | 0.62 | 0.61 | 0.63 | -0.22 | -26.19% | 441 | 510 | 80.27% |
| XPEV240531C00010000 | 2024-05-03 3:15PM EDT | 10.00 | 0.46 | 0.35 | 0.48 | -0.15 | -24.59% | 35 | 496 | 75.98% |
| XPEV240531C00010500 | 2024-05-03 2:51PM EDT | 10.50 | 0.35 | 0.32 | 0.35 | -0.11 | -23.91% | 24 | 755 | 81.05% |
| XPEV240531C00011000 | 2024-05-03 2:39PM EDT | 11.00 | 0.25 | 0.23 | 0.26 | -0.02 | -7.41% | 8 | 224 | 81.84% |
| XPEV240531C00011500 | 2024-05-03 3:08PM EDT | 11.50 | 0.18 | 0.17 | 0.19 | -0.09 | -33.33% | 50 | 501 | 82.81% |
| XPEV240531C00012000 | 2024-05-03 11:06AM EDT | 12.00 | 0.15 | 0.11 | 0.14 | -0.05 | -25.00% | 6 | 238 | 82.42% |
| XPEV240531C00012500 | 2024-05-03 11:47AM EDT | 12.50 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 4 | 54 | 84.38% |
| XPEV240531C00013000 | 2024-05-03 1:46PM EDT | 13.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 11 | 90 | 85.16% |
| XPEV240531C00013500 | 2024-05-03 2:46PM EDT | 13.50 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 20 | 50 | 87.50% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240531P00004000 | 2024-04-29 1:48PM EDT | 4.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 7 | 7 | 195.31% |
| XPEV240531P00004500 | 2024-04-25 3:59PM EDT | 4.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 50 | 3 | 170.31% |
| XPEV240531P00005000 | 2024-05-01 11:06AM EDT | 5.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 60 | 16 | 150.00% |
| XPEV240531P00005500 | 2024-05-01 3:34PM EDT | 5.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 38 | 52 | 128.13% |
| XPEV240531P00006000 | 2024-05-02 2:54PM EDT | 6.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 98 | 256 | 114.06% |
| XPEV240531P00006500 | 2024-05-03 3:45PM EDT | 6.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 83 | 105 | 86.72% |
| XPEV240531P00007000 | 2024-05-03 11:06AM EDT | 7.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 13 | 171 | 83.98% |
| XPEV240531P00007500 | 2024-05-03 3:16PM EDT | 7.50 | 0.20 | 0.19 | 0.21 | +0.02 | +11.11% | 52 | 160 | 80.08% |
| XPEV240531P00008000 | 2024-05-03 3:45PM EDT | 8.00 | 0.33 | 0.31 | 0.35 | +0.06 | +22.22% | 17 | 255 | 79.10% |
| XPEV240531P00008500 | 2024-05-03 3:16PM EDT | 8.50 | 0.53 | 0.49 | 0.52 | +0.13 | +32.50% | 26 | 49 | 77.73% |
| XPEV240531P00009000 | 2024-05-03 3:59PM EDT | 9.00 | 0.75 | 0.72 | 0.75 | +0.12 | +19.05% | 458 | 50 | 76.76% |
| XPEV240531P00009500 | 2024-05-02 2:46PM EDT | 9.50 | 0.87 | 1.01 | 1.04 | 0.00 | - | 13 | 72 | 76.76% |
