Marchés français ouverture 2 h 26 min

XPeng Inc. (XPEV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
32,89-2,59 (-7,30 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
XPEV210416C000025002021-04-05 3:20PM EDT2.5032.900.000.00-0.95-2.81%200.00%
XPEV210416C000050002021-03-17 1:06PM EDT5.0029.850.000.000.00-100.00%
XPEV210416C000075002021-03-08 1:45PM EDT7.5020.7525.3028.300.00-23291,892.97%
XPEV210416C000100002021-03-18 1:34PM EDT10.0026.150.000.000.00-300.00%
XPEV210416C000125002021-04-13 12:11PM EDT12.5021.750.000.000.00-100.00%
XPEV210416C000150002021-04-13 3:17PM EDT15.0020.460.000.000.00-1000.00%
XPEV210416C000175002021-04-13 3:15PM EDT17.5017.900.000.000.00-800.00%
XPEV210416C000200002021-04-14 12:10PM EDT20.0013.550.000.00-1.75-11.44%400.00%
XPEV210416C000225002021-04-13 3:12PM EDT22.5013.000.000.000.00-500.00%
XPEV210416C000240002021-04-12 1:46PM EDT24.0010.000.000.000.00-100.00%
XPEV210416C000250002021-04-14 3:33PM EDT25.008.000.000.00-2.75-25.58%1800.00%
XPEV210416C000270002021-04-13 11:37AM EDT27.007.900.000.000.00-200.00%
XPEV210416C000275002021-04-13 10:14AM EDT27.507.850.000.000.00-500.00%
XPEV210416C000280002021-04-14 9:40AM EDT28.005.400.000.00-1.95-26.53%300.00%
XPEV210416C000285002021-04-14 9:44AM EDT28.506.100.000.00+0.55+9.91%100.00%
XPEV210416C000290002021-04-14 2:20PM EDT29.004.000.000.00-3.55-47.02%1000.00%
XPEV210416C000295002021-04-12 2:34PM EDT29.504.550.000.000.00-200.00%
XPEV210416C000300002021-04-14 2:45PM EDT30.003.000.000.00-2.45-44.95%15300.00%
XPEV210416C000305002021-04-12 9:56AM EDT30.505.000.000.000.00-1000.00%
XPEV210416C000310002021-04-14 3:19PM EDT31.002.200.000.00-2.30-51.11%2300.00%
XPEV210416C000315002021-04-14 1:59PM EDT31.501.750.000.00-2.28-56.58%1500.00%
XPEV210416C000320002021-04-14 3:53PM EDT32.001.380.000.00-2.27-62.19%30100.00%
XPEV210416C000325002021-04-14 3:51PM EDT32.501.030.000.00-2.07-66.77%36100.00%
XPEV210416C000330002021-04-14 3:59PM EDT33.000.770.000.00-1.93-71.48%1,33201.56%
XPEV210416C000335002021-04-14 3:55PM EDT33.500.560.000.00-1.74-75.65%1,65706.25%
XPEV210416C000340002021-04-14 3:58PM EDT34.000.420.000.00-1.38-76.67%3,056012.50%
XPEV210416C000345002021-04-14 3:41PM EDT34.500.290.000.00-1.29-81.65%2,009025.00%
XPEV210416C000350002021-04-14 3:59PM EDT35.000.230.000.00-1.05-82.03%9,994025.00%
XPEV210416C000355002021-04-14 3:58PM EDT35.500.180.000.00-0.86-82.69%2,472025.00%
XPEV210416C000360002021-04-14 3:55PM EDT36.000.140.000.00-0.71-83.53%3,727025.00%
XPEV210416C000365002021-04-14 3:27PM EDT36.500.110.000.00-0.56-83.58%491050.00%
XPEV210416C000370002021-04-14 3:55PM EDT37.000.110.000.00-0.41-78.85%719050.00%
XPEV210416C000375002021-04-14 3:56PM EDT37.500.100.000.00-0.29-74.36%116050.00%
XPEV210416C000380002021-04-14 3:57PM EDT38.000.080.000.00-0.24-75.00%2,851050.00%
XPEV210416C000385002021-04-14 3:42PM EDT38.500.070.000.00-0.22-75.86%313050.00%
XPEV210416C000390002021-04-14 3:45PM EDT39.000.050.000.00-0.17-77.27%241050.00%
XPEV210416C000395002021-04-14 3:26PM EDT39.500.050.000.00-0.12-70.59%191050.00%
XPEV210416C000400002021-04-14 3:59PM EDT40.000.030.000.00-0.11-78.57%3,432050.00%
XPEV210416C000405002021-04-14 2:32PM EDT40.500.030.000.00-0.08-72.73%133050.00%
XPEV210416C000410002021-04-14 2:00PM EDT41.000.020.000.00-0.09-81.82%136050.00%
XPEV210416C000415002021-04-14 12:55PM EDT41.500.020.000.00-0.06-75.00%107050.00%
XPEV210416C000420002021-04-14 10:16AM EDT42.000.030.000.00-0.05-62.50%69050.00%
XPEV210416C000425002021-04-14 11:30AM EDT42.500.020.000.00-0.05-71.43%6050.00%
XPEV210416C000430002021-04-14 2:59PM EDT43.000.020.000.00-0.04-66.67%72050.00%
XPEV210416C000440002021-04-14 2:50PM EDT44.000.010.000.00-0.03-75.00%25050.00%
XPEV210416C000450002021-04-14 3:59PM EDT45.000.010.000.00-0.02-66.67%99050.00%
XPEV210416C000460002021-04-14 11:39AM EDT46.000.020.000.00-0.01-33.33%13050.00%
XPEV210416C000500002021-04-14 1:33PM EDT50.000.010.000.000.00-99050.00%
XPEV210416C000550002021-04-13 3:59PM EDT55.000.010.000.000.00-3050.00%
XPEV210416C000600002021-04-13 12:19PM EDT60.000.010.000.000.00-5050.00%
XPEV210416C000650002021-04-14 1:50PM EDT65.000.010.000.000.00-1050.00%
XPEV210416C000700002021-04-12 9:55AM EDT70.000.010.000.000.00-11050.00%
XPEV210416C000750002021-04-09 10:10AM EDT75.000.030.000.000.00-244050.00%
XPEV210416C000800002021-04-13 9:32AM EDT80.000.020.000.000.00-5050.00%
XPEV210416C000850002021-04-13 11:10AM EDT85.000.020.000.000.00-10050.00%
XPEV210416C000900002021-03-29 3:17PM EDT90.000.010.000.000.00-5050.00%
XPEV210416C000950002021-04-08 10:39AM EDT95.000.010.000.000.00-2050.00%
XPEV210416C001000002021-04-05 2:17PM EDT100.000.010.000.000.00-7050.00%
XPEV210416C001050002021-04-06 3:57PM EDT105.000.020.000.000.00-14050.00%
Options de ventepour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
XPEV210416P000025002021-04-12 3:57PM EDT2.500.010.000.000.00-9050.00%
XPEV210416P000050002021-02-25 10:57AM EDT5.000.040.002.130.00-20372,226.56%
XPEV210416P000075002021-03-03 12:50PM EDT7.500.030.000.180.00-1062993.75%
XPEV210416P000100002021-03-17 1:39PM EDT10.000.050.000.000.00-1050.00%
XPEV210416P000125002021-03-24 2:48PM EDT12.500.040.000.000.00-2050.00%
XPEV210416P000150002021-04-01 2:36PM EDT15.000.020.000.000.00-4050.00%
XPEV210416P000175002021-04-05 10:06AM EDT17.500.040.000.000.00-2050.00%
XPEV210416P000200002021-04-14 11:55AM EDT20.000.010.000.00-0.02-66.67%1050.00%
XPEV210416P000225002021-04-13 12:08PM EDT22.500.010.000.000.00-1050.00%
XPEV210416P000240002021-04-09 2:03PM EDT24.000.040.000.000.00-8050.00%
XPEV210416P000250002021-04-14 11:51AM EDT25.000.010.000.000.00-31050.00%
XPEV210416P000260002021-04-14 3:09PM EDT26.000.020.000.00-0.10-83.33%7050.00%
XPEV210416P000270002021-04-14 3:07PM EDT27.000.030.000.000.00-14050.00%
XPEV210416P000275002021-04-14 2:17PM EDT27.500.030.000.00-0.02-40.00%7050.00%
XPEV210416P000280002021-04-14 2:54PM EDT28.000.050.000.00+0.03+150.00%2050.00%
XPEV210416P000285002021-04-14 1:55PM EDT28.500.050.000.00-0.05-50.00%7050.00%
XPEV210416P000290002021-04-14 3:55PM EDT29.000.090.000.00+0.05+125.00%40050.00%
XPEV210416P000295002021-04-14 3:42PM EDT29.500.100.000.00+0.04+66.67%42050.00%
XPEV210416P000300002021-04-14 3:55PM EDT30.000.150.000.00+0.08+114.29%200025.00%
XPEV210416P000305002021-04-14 2:50PM EDT30.500.160.000.00+0.06+60.00%50025.00%
XPEV210416P000310002021-04-14 3:57PM EDT31.000.250.000.00+0.15+150.00%524025.00%
XPEV210416P000315002021-04-14 3:59PM EDT31.500.330.000.00+0.18+120.00%179012.50%
XPEV210416P000320002021-04-14 3:57PM EDT32.000.490.000.00+0.33+206.25%405012.50%
XPEV210416P000325002021-04-14 3:57PM EDT32.500.650.000.00+0.43+195.45%53406.25%
XPEV210416P000330002021-04-14 3:58PM EDT33.000.880.000.00+0.63+252.00%67900.00%
XPEV210416P000335002021-04-14 3:42PM EDT33.501.150.000.00+0.75+187.50%50600.00%
XPEV210416P000340002021-04-14 3:44PM EDT34.001.520.000.00+1.00+192.31%77300.00%
XPEV210416P000345002021-04-14 3:45PM EDT34.501.830.000.00+1.18+181.54%18300.00%
XPEV210416P000350002021-04-14 3:55PM EDT35.002.350.000.00+1.51+179.76%66700.00%
XPEV210416P000355002021-04-14 3:44PM EDT35.502.820.000.00+1.66+143.10%9900.00%
XPEV210416P000360002021-04-14 3:26PM EDT36.003.150.000.00+1.75+125.00%4100.00%
XPEV210416P000365002021-04-14 11:24AM EDT36.503.500.000.00+1.78+103.49%1900.00%
XPEV210416P000370002021-04-14 3:34PM EDT37.004.200.000.00+2.10+100.00%67200.00%
XPEV210416P000375002021-04-14 1:16PM EDT37.504.700.000.00+1.94+70.29%700.00%
XPEV210416P000380002021-04-12 1:56PM EDT38.004.300.000.00+0.10+2.38%100.00%
XPEV210416P000385002021-04-09 10:56AM EDT38.504.070.000.000.00-500.00%
XPEV210416P000390002021-04-13 10:32AM EDT39.003.520.000.000.00-400.00%
XPEV210416P000395002021-04-12 11:59AM EDT39.505.050.000.000.00-600.00%
XPEV210416P000400002021-04-14 2:37PM EDT40.007.200.000.00+2.45+51.58%10200.00%
XPEV210416P000405002021-04-14 1:40PM EDT40.507.350.000.00+2.25+44.12%300.00%
XPEV210416P000410002021-04-13 9:50AM EDT41.006.350.000.000.00-100.00%
XPEV210416P000415002021-04-14 3:49PM EDT41.508.650.000.00+2.10+32.06%100.00%
XPEV210416P000420002021-04-14 2:33PM EDT42.009.150.000.00+1.79+24.32%600.00%
XPEV210416P000425002021-04-12 9:44AM EDT42.507.050.000.000.00--00.00%
XPEV210416P000430002021-04-13 9:50AM EDT43.007.830.000.000.00-300.00%
XPEV210416P000440002021-04-13 11:14AM EDT44.008.750.000.000.00-300.00%
XPEV210416P000450002021-04-14 3:27PM EDT45.0012.250.000.00+2.70+28.27%9600.00%
XPEV210416P000460002021-04-09 3:41PM EDT46.0011.550.000.000.00-1000.00%
XPEV210416P000500002021-04-14 2:19PM EDT50.0017.070.000.00+2.42+16.52%1900.00%
XPEV210416P000550002021-04-14 1:22PM EDT55.0021.690.000.00+0.70+3.33%1700.00%
XPEV210416P000600002021-04-13 11:43AM EDT60.0025.150.000.000.00-1300.00%
XPEV210416P000650002021-04-06 10:07AM EDT65.0029.070.000.000.00-200.00%
XPEV210416P000700002021-03-25 9:31AM EDT70.0040.260.000.000.00-100.00%
XPEV210416P000750002021-03-25 11:32AM EDT75.0043.660.000.000.00-100.00%
XPEV210416P000800002021-03-12 10:47AM EDT80.0046.0044.7546.050.00-100580.00%
XPEV210416P000850002021-03-11 3:19PM EDT85.0050.2049.3550.800.00-230.00%
XPEV210416P000900002021-03-11 12:20PM EDT90.0056.1554.4056.300.00-400.00%
XPEV210416P000950002021-02-22 11:42AM EDT95.0056.3062.1565.450.00-7211,059.38%
XPEV210416P001000002021-03-12 10:44AM EDT100.0066.0564.6066.100.00-410.00%
XPEV210416P001050002021-03-11 3:01PM EDT105.0070.1569.4071.250.00-300.00%