La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 906,69 +90,77 (+0,24 %) EUR/USD
1,0675 +0,0002 (+0,02 %) Gold future
2 315,30 +12,40 (+0,54 %) Bitcoin EUR
53 421,96 -3 115,59 (-5,51 %)
XPeng Inc. (XPEV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:00PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621C00003000 | 2024-04-08 12:38PM EDT | 3.00 | 4.30 | 5.10 | 5.25 | 0.00 | - | 30 | 51 | 158.59% |
| XPEV240621C00005000 | 2024-04-26 12:05PM EDT | 5.00 | 2.92 | 3.20 | 3.30 | 0.00 | - | 13 | 85 | 85.16% |
| XPEV240621C00006000 | 2024-04-26 1:39PM EDT | 6.00 | 2.14 | 2.32 | 2.40 | 0.00 | - | 9 | 33 | 80.08% |
| XPEV240621C00007000 | 2024-05-01 9:41AM EDT | 7.00 | 1.32 | 1.58 | 1.64 | -0.21 | -13.73% | 1 | 952 | 77.93% |
| XPEV240621C00008000 | 2024-05-01 9:44AM EDT | 8.00 | 1.01 | 1.01 | 1.04 | +0.04 | +4.12% | 1,020 | 5,238 | 75.98% |
| XPEV240621C00009000 | 2024-05-01 12:21PM EDT | 9.00 | 0.65 | 0.61 | 0.65 | +0.05 | +8.33% | 85 | 7,118 | 75.98% |
| XPEV240621C00010000 | 2024-05-01 11:08AM EDT | 10.00 | 0.39 | 0.37 | 0.40 | +0.02 | +5.41% | 53 | 2,984 | 77.15% |
| XPEV240621C00011000 | 2024-05-01 11:28AM EDT | 11.00 | 0.22 | 0.22 | 0.25 | 0.00 | - | 11 | 1,570 | 78.52% |
| XPEV240621C00012000 | 2024-05-01 10:18AM EDT | 12.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 613 | 8,401 | 80.47% |
| XPEV240621C00013000 | 2024-05-01 11:39AM EDT | 13.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 80 | 1,714 | 83.20% |
| XPEV240621C00014000 | 2024-05-01 9:52AM EDT | 14.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 30 | 1,069 | 84.38% |
| XPEV240621C00015000 | 2024-04-29 11:26AM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 3,931 | 88.28% |
| XPEV240621C00016000 | 2024-04-24 2:35PM EDT | 16.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 533 | 95.31% |
| XPEV240621C00017000 | 2024-04-29 10:05AM EDT | 17.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 10 | 9,257 | 100.00% |
| XPEV240621C00018000 | 2024-04-30 3:56PM EDT | 18.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 15 | 1,277 | 107.81% |
| XPEV240621C00020000 | 2024-04-26 11:31AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 10,632 | 107.81% |
| XPEV240621C00022000 | 2024-04-23 9:58AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,937 | 109.38% |
| XPEV240621C00025000 | 2024-04-16 11:48AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 3,552 | 141.41% |
| XPEV240621C00027000 | 2024-02-05 4:45PM EDT | 27.00 | 0.05 | 0.03 | 0.22 | 0.00 | - | 2 | 1,243 | 173.05% |
| XPEV240621C00030000 | 2024-04-11 3:31PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,565 | 137.50% |
| XPEV240621C00032000 | 2024-04-29 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 255 | 173.44% |
| XPEV240621C00035000 | 2024-03-06 11:31AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 215 | 173.44% |
| XPEV240621C00040000 | 2024-03-22 9:43AM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 2,890 | 183.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240621P00002000 | 2024-04-19 3:34PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 150 | 150.00% |
| XPEV240621P00003000 | 2024-03-04 1:48PM EDT | 3.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 60 | 104 | 160.94% |
| XPEV240621P00004000 | 2024-04-30 1:05PM EDT | 4.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 14 | 70 | 128.91% |
| XPEV240621P00005000 | 2024-04-30 11:48AM EDT | 5.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 1,168 | 88.28% |
| XPEV240621P00006000 | 2024-05-01 10:07AM EDT | 6.00 | 0.19 | 0.16 | 0.18 | +0.01 | +5.56% | 1 | 1,875 | 80.86% |
| XPEV240621P00007000 | 2024-04-30 2:57PM EDT | 7.00 | 0.42 | 0.39 | 0.42 | 0.00 | - | 17 | 8,201 | 76.95% |
| XPEV240621P00008000 | 2024-05-01 12:32PM EDT | 8.00 | 0.80 | 0.80 | 0.82 | -0.08 | -9.09% | 20 | 4,945 | 74.41% |
| XPEV240621P00009000 | 2024-05-01 11:08AM EDT | 9.00 | 1.43 | 1.39 | 1.44 | -0.07 | -4.67% | 1 | 6,854 | 74.41% |
| XPEV240621P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 2.19 | 2.14 | 2.18 | 0.00 | - | 3 | 7,257 | 74.41% |
| XPEV240621P00011000 | 2024-04-30 9:59AM EDT | 11.00 | 3.10 | 2.99 | 3.05 | 0.00 | - | 10 | 835 | 76.17% |
| XPEV240621P00012000 | 2024-04-29 3:24PM EDT | 12.00 | 4.05 | 3.90 | 3.95 | 0.00 | - | 2 | 13,626 | 75.78% |
| XPEV240621P00013000 | 2024-04-11 1:01PM EDT | 13.00 | 4.94 | 4.80 | 4.95 | 0.00 | - | 1 | 460 | 76.56% |
| XPEV240621P00014000 | 2024-04-04 1:06PM EDT | 14.00 | 6.40 | 5.75 | 5.90 | 0.00 | - | 2 | 77 | 68.75% |
| XPEV240621P00015000 | 2024-04-17 10:42AM EDT | 15.00 | 7.65 | 6.75 | 6.90 | 0.00 | - | 1 | 3,475 | 76.56% |
| XPEV240621P00016000 | 2024-04-12 11:09AM EDT | 16.00 | 8.45 | 7.75 | 7.90 | 0.00 | - | 4 | 0 | 82.81% |
| XPEV240621P00017000 | 2024-04-22 10:35AM EDT | 17.00 | 10.24 | 8.75 | 8.90 | 0.00 | - | 5 | 45 | 89.06% |
| XPEV240621P00018000 | 2024-01-30 11:38AM EDT | 18.00 | 9.30 | 8.60 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00020000 | 2024-04-17 2:40PM EDT | 20.00 | 12.60 | 11.75 | 11.90 | 0.00 | - | 8,150 | 9,250 | 104.69% |
| XPEV240621P00022000 | 2024-02-05 10:43AM EDT | 22.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 27 | 74 | 0.00% |
| XPEV240621P00025000 | 2024-02-01 1:57PM EDT | 25.00 | 16.45 | 15.00 | 15.15 | 0.00 | - | 1 | 0 | 0.00% |
| XPEV240621P00027000 | 2023-08-23 2:30PM EDT | 27.00 | 12.17 | 10.40 | 10.65 | 0.00 | - | 1 | 1 | 0.00% |
| XPEV240621P00030000 | 2024-01-11 2:55PM EDT | 30.00 | 17.73 | 21.40 | 21.75 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240621P00032000 | 2024-04-26 9:44AM EDT | 32.00 | 24.20 | 23.75 | 23.85 | 0.00 | - | 50 | 0 | 163.28% |
| XPEV240621P00035000 | 2023-09-06 9:55AM EDT | 35.00 | 17.15 | 17.65 | 18.05 | 0.00 | - | 7 | 19 | 0.00% |
| XPEV240621P00040000 | 2023-09-05 1:51PM EDT | 40.00 | 21.80 | 21.95 | 22.90 | 0.00 | - | 14 | 78 | 0.00% |
