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
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0717 +0,0045 (+0,42 %) Gold future
2 327,90 +25,00 (+1,09 %) Bitcoin EUR
53 548,88 -2 549,88 (-4,55 %)
XPeng Inc. (XPEV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV250117C00002500 | 2024-04-25 11:06AM EDT | 2.50 | 5.90 | 5.60 | 6.80 | +1.30 | +28.26% | 2 | 139 | 161.72% |
| XPEV250117C00005000 | 2024-05-01 10:36AM EDT | 5.00 | 3.25 | 3.65 | 3.75 | -0.50 | -13.33% | 1 | 1,269 | 79.88% |
| XPEV250117C00006000 | 2024-04-30 1:36PM EDT | 6.00 | 3.10 | 3.00 | 3.15 | 0.00 | - | 14 | 24 | 78.32% |
| XPEV250117C00007500 | 2024-05-01 3:12PM EDT | 7.50 | 2.40 | 2.26 | 2.37 | +0.09 | +3.90% | 12 | 3,426 | 76.76% |
| XPEV250117C00009000 | 2024-05-01 9:43AM EDT | 9.00 | 1.75 | 1.70 | 1.80 | +0.10 | +6.06% | 2 | 61 | 76.07% |
| XPEV250117C00010000 | 2024-05-01 3:48PM EDT | 10.00 | 1.49 | 1.41 | 1.50 | -0.01 | -0.67% | 127 | 13,451 | 75.78% |
| XPEV250117C00012500 | 2024-05-01 3:12PM EDT | 12.50 | 1.00 | 0.91 | 0.97 | +0.05 | +5.26% | 15 | 4,882 | 75.68% |
| XPEV250117C00015000 | 2024-05-01 12:16PM EDT | 15.00 | 0.66 | 0.59 | 0.65 | +0.01 | +1.54% | 12 | 5,602 | 75.68% |
| XPEV250117C00017500 | 2024-04-29 12:56PM EDT | 17.50 | 0.46 | 0.43 | 0.46 | 0.00 | - | 3 | 2,183 | 77.15% |
| XPEV250117C00020000 | 2024-05-01 12:27PM EDT | 20.00 | 0.36 | 0.32 | 0.33 | +0.03 | +9.09% | 11 | 6,580 | 78.22% |
| XPEV250117C00022500 | 2024-04-22 2:26PM EDT | 22.50 | 0.16 | 0.21 | 0.25 | 0.00 | - | 13 | 1,838 | 78.13% |
| XPEV250117C00025000 | 2024-05-01 12:28PM EDT | 25.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 6 | 3,762 | 80.27% |
| XPEV250117C00027000 | 2024-04-30 2:36PM EDT | 27.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 1 | 992 | 81.84% |
| XPEV250117C00030000 | 2024-04-29 9:40AM EDT | 30.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 5,365 | 82.62% |
| XPEV250117C00032000 | 2024-04-19 3:40PM EDT | 32.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 3 | 365 | 83.59% |
| XPEV250117C00035000 | 2024-05-01 10:28AM EDT | 35.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 10 | 170 | 86.33% |
| XPEV250117C00040000 | 2024-05-01 1:04PM EDT | 40.00 | 0.08 | 0.03 | 0.12 | +0.02 | +33.33% | 1 | 2,808 | 88.28% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV250117P00002500 | 2024-04-29 12:58PM EDT | 2.50 | 0.10 | 0.05 | 0.18 | 0.00 | - | 1 | 639 | 96.09% |
| XPEV250117P00004000 | 2024-04-25 11:12AM EDT | 4.00 | 0.39 | 0.28 | 0.32 | 0.00 | - | 4 | 9 | 81.45% |
| XPEV250117P00005000 | 2024-05-01 2:51PM EDT | 5.00 | 0.53 | 0.53 | 0.58 | -0.05 | -8.62% | 1 | 5,023 | 78.32% |
| XPEV250117P00006000 | 2024-04-29 9:47AM EDT | 6.00 | 0.97 | 0.86 | 0.92 | 0.00 | - | 20 | 35 | 75.10% |
| XPEV250117P00007500 | 2024-05-01 10:45AM EDT | 7.50 | 1.60 | 1.55 | 1.61 | -0.05 | -3.03% | 2 | 4,493 | 72.17% |
| XPEV250117P00009000 | 2024-05-01 2:15PM EDT | 9.00 | 2.52 | 2.44 | 2.51 | -0.63 | -20.00% | 321 | 7 | 70.41% |
| XPEV250117P00010000 | 2024-05-01 11:50AM EDT | 10.00 | 3.15 | 3.10 | 3.20 | -0.20 | -5.97% | 139 | 2,900 | 69.04% |
| XPEV250117P00012500 | 2024-04-29 3:45PM EDT | 12.50 | 5.15 | 5.05 | 5.15 | 0.00 | - | 276 | 3,257 | 66.99% |
| XPEV250117P00015000 | 2024-04-29 3:48PM EDT | 15.00 | 7.30 | 7.20 | 7.30 | 0.00 | - | 10 | 3,872 | 63.67% |
| XPEV250117P00017500 | 2024-04-26 10:48AM EDT | 17.50 | 9.85 | 9.50 | 10.65 | 0.00 | - | 6 | 1,502 | 89.26% |
| XPEV250117P00020000 | 2024-04-29 3:19PM EDT | 20.00 | 12.01 | 11.85 | 12.05 | 0.00 | - | 20 | 1,017 | 56.84% |
| XPEV250117P00022500 | 2024-04-15 2:21PM EDT | 22.50 | 15.40 | 14.35 | 14.50 | 0.00 | - | 3 | 44 | 58.20% |
| XPEV250117P00025000 | 2024-04-09 12:54PM EDT | 25.00 | 17.00 | 15.65 | 17.00 | 0.00 | - | 5 | 0 | 73.63% |
| XPEV250117P00027000 | 2024-04-04 10:51AM EDT | 27.00 | 19.35 | 18.50 | 19.80 | 0.00 | - | 7 | 0 | 90.63% |
| XPEV250117P00030000 | 2024-04-10 12:59PM EDT | 30.00 | 21.85 | 21.55 | 22.90 | 0.00 | - | 8 | 0 | 101.17% |
| XPEV250117P00032000 | 2023-11-20 11:20AM EDT | 32.00 | 15.30 | 17.95 | 18.75 | 0.00 | - | 101 | 201 | 0.00% |
| XPEV250117P00035000 | 2023-09-11 9:32AM EDT | 35.00 | 18.40 | 18.60 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| XPEV250117P00040000 | 2024-04-10 2:10PM EDT | 40.00 | 31.87 | 31.75 | 32.00 | 0.00 | - | - | 0 | 95.12% |
