Marchés français ouverture 2 h 19 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 656,87 +483,72 (+1,23 %) EUR/USD
1,0714 -0,0002 (-0,02 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 663,59 +438,61 (+0,77 %)
XPO, Inc. (XPO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240719C00085000 | 2024-06-07 10:38AM EDT | 85.00 | 23.62 | 18.70 | 22.20 | 0.00 | - | 2 | 19 | 61.33% |
| XPO240719C00090000 | 2024-06-24 1:46PM EDT | 90.00 | 16.60 | 15.00 | 17.50 | 0.00 | - | 3 | 31 | 62.65% |
| XPO240719C00092500 | 2024-05-31 9:46AM EDT | 92.50 | 16.20 | 12.20 | 14.00 | 0.00 | - | 1 | 1 | 58.64% |
| XPO240719C00095000 | 2024-06-14 10:25AM EDT | 95.00 | 6.70 | 10.90 | 12.90 | 0.00 | - | 5 | 10 | 55.79% |
| XPO240719C00097500 | 2024-06-17 10:34AM EDT | 97.50 | 8.30 | 8.80 | 9.20 | 0.00 | - | 11 | 12 | 45.00% |
| XPO240719C00100000 | 2024-06-25 10:07AM EDT | 100.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | 1 | 100 | 42.82% |
| XPO240719C00105000 | 2024-06-25 3:28PM EDT | 105.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 176 | 2,240 | 40.92% |
| XPO240719C00110000 | 2024-06-25 3:13PM EDT | 110.00 | 2.27 | 2.15 | 2.30 | 0.00 | - | 5 | 2,360 | 40.21% |
| XPO240719C00115000 | 2024-06-25 3:45PM EDT | 115.00 | 1.15 | 0.95 | 1.15 | 0.00 | - | 23 | 2,294 | 40.36% |
| XPO240719C00120000 | 2024-06-25 3:28PM EDT | 120.00 | 0.53 | 0.40 | 0.55 | 0.00 | - | 5 | 419 | 40.97% |
| XPO240719C00125000 | 2024-06-25 9:47AM EDT | 125.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 29 | 680 | 44.58% |
| XPO240719C00130000 | 2024-06-25 9:31AM EDT | 130.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 3 | 347 | 52.05% |
| XPO240719C00135000 | 2024-05-15 1:09PM EDT | 135.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 1 | 268 | 69.09% |
| XPO240719C00140000 | 2024-06-24 1:09PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 449 | 593 | 48.44% |
| XPO240719C00145000 | 2024-06-24 10:36AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 141 | 62.11% |
| XPO240719C00150000 | 2024-06-21 11:34AM EDT | 150.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 74 | 87.35% |
| XPO240719C00155000 | 2024-04-09 10:16AM EDT | 155.00 | 3.10 | 0.10 | 0.75 | 0.00 | - | 9 | 45 | 85.94% |
| XPO240719C00160000 | 2024-05-24 10:16AM EDT | 160.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 1 | 197 | 88.28% |
| XPO240719C00165000 | 2024-04-16 11:48AM EDT | 165.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 230 | 230 | 94.43% |
| XPO240719C00170000 | 2024-04-08 1:15PM EDT | 170.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | 7 | 64 | 99.32% |
| XPO240719C00175000 | 2024-03-08 3:14PM EDT | 175.00 | 1.60 | 1.50 | 1.70 | 0.00 | - | 1 | 1 | 138.82% |
| XPO240719C00180000 | 2024-04-18 11:48AM EDT | 180.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 108.50% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240719P00070000 | 2024-03-04 4:48PM EDT | 70.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 94.04% |
| XPO240719P00080000 | 2024-06-14 10:27AM EDT | 80.00 | 0.45 | 0.05 | 1.55 | 0.00 | - | 175 | 177 | 79.44% |
| XPO240719P00085000 | 2024-06-21 3:36PM EDT | 85.00 | 0.22 | 0.05 | 0.90 | 0.00 | - | 2 | 51 | 57.18% |
| XPO240719P00087500 | 2024-06-24 10:29AM EDT | 87.50 | 0.20 | 0.15 | 0.35 | 0.00 | - | 52 | 249 | 47.36% |
| XPO240719P00090000 | 2024-06-24 10:29AM EDT | 90.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 4 | 265 | 45.31% |
| XPO240719P00092500 | 2024-06-24 10:49AM EDT | 92.50 | 0.55 | 0.50 | 0.65 | 0.00 | - | 57 | 313 | 42.14% |
| XPO240719P00095000 | 2024-06-24 1:33PM EDT | 95.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 42 | 568 | 39.67% |
| XPO240719P00097500 | 2024-06-25 11:41AM EDT | 97.50 | 1.25 | 1.20 | 1.35 | 0.00 | - | 20 | 111 | 38.55% |
| XPO240719P00100000 | 2024-06-25 3:52PM EDT | 100.00 | 1.95 | 1.85 | 2.00 | 0.00 | - | 6 | 438 | 37.74% |
| XPO240719P00105000 | 2024-06-25 9:41AM EDT | 105.00 | 3.90 | 3.90 | 4.00 | 0.00 | - | 1 | 637 | 36.45% |
| XPO240719P00110000 | 2024-06-25 1:38PM EDT | 110.00 | 6.60 | 6.90 | 7.10 | 0.00 | - | 20 | 412 | 36.30% |
| XPO240719P00115000 | 2024-06-20 2:37PM EDT | 115.00 | 10.90 | 10.30 | 11.10 | 0.00 | - | 1 | 229 | 37.21% |
| XPO240719P00120000 | 2024-06-18 12:12PM EDT | 120.00 | 15.65 | 14.40 | 16.30 | 0.00 | - | 1 | 171 | 50.66% |
| XPO240719P00125000 | 2024-06-10 12:55PM EDT | 125.00 | 17.40 | 18.10 | 21.50 | 0.00 | - | 12 | 489 | 63.45% |
| XPO240719P00130000 | 2024-05-30 10:13AM EDT | 130.00 | 23.69 | 23.90 | 26.20 | 0.00 | - | 1 | 14 | 67.29% |
| XPO240719P00135000 | 2024-03-08 3:03PM EDT | 135.00 | 18.90 | 14.80 | 15.20 | 0.00 | - | 5 | 6 | 0.00% |
| XPO240719P00140000 | 2024-04-03 1:07PM EDT | 140.00 | 20.30 | 26.50 | 27.40 | 0.00 | - | 11 | 56 | 0.00% |
| XPO240719P00150000 | 2024-02-13 4:51PM EDT | 150.00 | 35.50 | 27.70 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
