La bourse est fermée
Dow Jones
38 722,41 +46,73 (+0,12 %) Nasdaq
16 257,32 +100,99 (+0,63 %) 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
59 003,64 -699,76 (-1,17 %)
XPeng Inc. (XPEV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:29PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV241018C00003000 | 2024-04-09 11:42AM EDT | 3.00 | 5.05 | 6.05 | 6.20 | 0.00 | - | 35 | 31 | 104.69% |
| XPEV241018C00004000 | 2024-05-01 11:43AM EDT | 4.00 | 4.35 | 5.15 | 5.25 | 0.00 | - | 10 | 77 | 92.77% |
| XPEV241018C00005000 | 2024-04-22 12:37PM EDT | 5.00 | 2.46 | 4.30 | 4.45 | 0.00 | - | 2 | 8 | 89.45% |
| XPEV241018C00006000 | 2024-05-02 1:14PM EDT | 6.00 | 3.75 | 3.50 | 3.60 | 0.00 | - | 3 | 1,007 | 80.86% |
| XPEV241018C00007000 | 2024-05-06 11:01AM EDT | 7.00 | 2.88 | 2.87 | 2.91 | +0.04 | +1.41% | 49 | 477 | 79.20% |
| XPEV241018C00008000 | 2024-05-06 11:17AM EDT | 8.00 | 2.33 | 2.30 | 2.34 | +0.03 | +1.30% | 12 | 1,006 | 77.54% |
| XPEV241018C00009000 | 2024-05-06 10:43AM EDT | 9.00 | 1.80 | 1.85 | 1.87 | -0.01 | -0.55% | 8 | 1,592 | 76.76% |
| XPEV241018C00010000 | 2024-05-06 11:52AM EDT | 10.00 | 1.48 | 1.47 | 1.50 | -0.01 | -0.67% | 40 | 6,552 | 76.27% |
| XPEV241018C00011000 | 2024-05-03 3:53PM EDT | 11.00 | 1.20 | 1.17 | 1.20 | 0.00 | - | 51 | 773 | 75.88% |
| XPEV241018C00012000 | 2024-05-03 12:42PM EDT | 12.00 | 0.92 | 0.94 | 0.96 | 0.00 | - | 4 | 794 | 75.88% |
| XPEV241018C00013000 | 2024-05-06 9:54AM EDT | 13.00 | 0.75 | 0.74 | 0.78 | +0.01 | +1.35% | 1 | 36 | 75.68% |
| XPEV241018C00014000 | 2024-05-02 3:45PM EDT | 14.00 | 0.74 | 0.60 | 0.63 | 0.00 | - | 29 | 338 | 75.88% |
| XPEV241018C00015000 | 2024-05-06 11:49AM EDT | 15.00 | 0.48 | 0.49 | 0.53 | -0.08 | -14.29% | 3 | 762 | 76.66% |
| XPEV241018C00016000 | 2024-05-06 11:17AM EDT | 16.00 | 0.42 | 0.39 | 0.44 | 0.00 | - | 58 | 132 | 76.76% |
| XPEV241018C00017000 | 2024-05-02 2:38PM EDT | 17.00 | 0.42 | 0.32 | 0.37 | 0.00 | - | 18 | 72 | 77.34% |
| XPEV241018C00020000 | 2024-05-06 9:30AM EDT | 20.00 | 0.19 | 0.19 | 0.23 | -0.02 | -9.52% | 4 | 125 | 79.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV241018P00002000 | 2024-04-30 10:26AM EDT | 2.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 60 | 90 | 139.45% |
| XPEV241018P00003000 | 2024-05-03 2:59PM EDT | 3.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 80 | 40 | 110.94% |
| XPEV241018P00004000 | 2024-05-03 10:42AM EDT | 4.00 | 0.17 | 0.11 | 0.20 | +0.02 | +13.33% | 3 | 158 | 91.41% |
| XPEV241018P00005000 | 2024-05-03 10:42AM EDT | 5.00 | 0.28 | 0.24 | 0.27 | 0.00 | - | 9 | 150 | 81.05% |
| XPEV241018P00006000 | 2024-05-02 3:58PM EDT | 6.00 | 0.44 | 0.45 | 0.48 | 0.00 | - | 15 | 157 | 77.34% |
| XPEV241018P00007000 | 2024-05-06 11:45AM EDT | 7.00 | 0.78 | 0.76 | 0.77 | -0.03 | -3.70% | 21 | 1,420 | 74.32% |
| XPEV241018P00008000 | 2024-05-06 12:11PM EDT | 8.00 | 1.17 | 1.16 | 1.19 | -0.05 | -4.10% | 36 | 1,662 | 72.41% |
| XPEV241018P00009000 | 2024-05-03 12:04PM EDT | 9.00 | 1.76 | 1.67 | 1.69 | 0.00 | - | 16 | 3,956 | 70.61% |
| XPEV241018P00010000 | 2024-05-03 1:55PM EDT | 10.00 | 2.35 | 2.28 | 2.31 | 0.00 | - | 1 | 336 | 69.87% |
| XPEV241018P00011000 | 2024-04-05 11:07AM EDT | 11.00 | 4.05 | 2.97 | 3.05 | 0.00 | - | 10 | 469 | 70.12% |
| XPEV241018P00012000 | 2024-05-01 1:37PM EDT | 12.00 | 4.40 | 3.70 | 3.75 | 0.00 | - | 44 | 99 | 67.58% |
| XPEV241018P00013000 | 2024-04-17 3:44PM EDT | 13.00 | 5.83 | 4.50 | 4.60 | 0.00 | - | 1 | 39 | 67.58% |
| XPEV241018P00014000 | 2024-05-02 1:27PM EDT | 14.00 | 5.24 | 5.35 | 5.45 | 0.00 | - | 5 | 31 | 66.70% |
| XPEV241018P00015000 | 2024-05-03 3:46PM EDT | 15.00 | 6.25 | 6.20 | 6.35 | 0.00 | - | 5 | 66 | 65.23% |
| XPEV241018P00016000 | 2024-04-05 10:01AM EDT | 16.00 | 8.57 | 7.15 | 7.25 | 0.00 | - | 2 | 29 | 65.14% |
| XPEV241018P00017000 | 2024-04-25 1:06PM EDT | 17.00 | 9.95 | 8.05 | 8.15 | 0.00 | - | - | 1 | 61.13% |
| XPEV241018P00020000 | 2024-05-03 9:37AM EDT | 20.00 | 10.82 | 10.90 | 11.05 | 0.00 | - | 2 | 18 | 65.82% |
