Marchés français ouverture 2 h 31 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 685,62 +512,47 (+1,31 %) EUR/USD
1,0715 -0,0001 (-0,01 %) HANG SENG
18 069,75 -3,15 (-0,02 %) Bitcoin EUR
57 652,30 +436,73 (+0,76 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240816C00050000 | 2024-06-06 11:33AM EDT | 50.00 | 56.63 | 53.80 | 56.90 | 0.00 | - | - | 20 | 113.87% |
| XPO240816C00060000 | 2024-05-08 1:05PM EDT | 60.00 | 53.32 | 48.10 | 52.50 | 0.00 | - | 1 | 2 | 173.10% |
| XPO240816C00065000 | 2023-12-26 10:55AM EDT | 65.00 | 30.00 | 26.10 | 27.20 | 0.00 | - | - | 1 | 0.00% |
| XPO240816C00070000 | 2024-02-05 2:02PM EDT | 70.00 | 29.60 | 57.50 | 61.70 | 0.00 | - | 26 | 53 | 325.78% |
| XPO240816C00075000 | 2024-04-29 2:47PM EDT | 75.00 | 37.50 | 31.60 | 35.80 | 0.00 | - | 1 | 4 | 105.25% |
| XPO240816C00077500 | 2024-01-18 2:45PM EDT | 77.50 | 15.20 | 44.50 | 48.70 | 0.00 | - | 1 | 7 | 235.40% |
| XPO240816C00080000 | 2024-06-07 2:09PM EDT | 80.00 | 29.16 | 25.50 | 28.40 | 0.00 | - | 2 | 3 | 72.53% |
| XPO240816C00082500 | 2024-01-10 4:18PM EDT | 82.50 | 13.40 | 41.00 | 44.80 | 0.00 | - | 3 | 12 | 223.35% |
| XPO240816C00085000 | 2024-06-24 12:11PM EDT | 85.00 | 23.16 | 21.30 | 23.70 | 0.00 | - | 9 | 1,359 | 66.65% |
| XPO240816C00087500 | 2024-01-09 11:54AM EDT | 87.50 | 11.10 | 35.60 | 37.60 | 0.00 | - | 1 | 2 | 191.49% |
| XPO240816C00090000 | 2024-06-24 12:11PM EDT | 90.00 | 18.86 | 16.80 | 18.80 | 0.00 | - | 12 | 613 | 57.40% |
| XPO240816C00092500 | 2024-02-23 4:37PM EDT | 92.50 | 35.05 | 36.30 | 37.70 | 0.00 | - | 2 | 12 | 210.61% |
| XPO240816C00095000 | 2024-06-13 12:46PM EDT | 95.00 | 12.86 | 13.40 | 13.80 | 0.00 | - | 2 | 12 | 51.40% |
| XPO240816C00097500 | 2024-06-20 10:08AM EDT | 97.50 | 12.10 | 11.80 | 12.00 | 0.00 | - | 2 | 5 | 50.59% |
| XPO240816C00100000 | 2024-06-25 2:33PM EDT | 100.00 | 10.80 | 10.20 | 10.40 | -0.10 | -0.92% | 11 | 73 | 50.35% |
| XPO240816C00105000 | 2024-06-25 2:38PM EDT | 105.00 | 7.80 | 7.40 | 7.70 | -0.10 | -1.27% | 12 | 58 | 49.38% |
| XPO240816C00110000 | 2024-06-25 2:29PM EDT | 110.00 | 5.80 | 5.20 | 5.50 | -0.51 | -8.08% | 112 | 750 | 48.41% |
| XPO240816C00115000 | 2024-06-25 2:58PM EDT | 115.00 | 3.80 | 3.60 | 3.80 | -0.60 | -13.64% | 15 | 810 | 47.61% |
| XPO240816C00120000 | 2024-06-24 2:10PM EDT | 120.00 | 2.95 | 2.45 | 2.65 | 0.00 | - | 8 | 503 | 47.80% |
| XPO240816C00125000 | 2024-06-25 1:36PM EDT | 125.00 | 1.85 | 1.65 | 1.80 | -0.30 | -13.95% | 4 | 154 | 47.83% |
| XPO240816C00130000 | 2024-06-25 10:36AM EDT | 130.00 | 1.15 | 1.10 | 1.20 | -0.40 | -25.81% | 1 | 243 | 47.85% |
| XPO240816C00135000 | 2024-06-24 3:57PM EDT | 135.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 2 | 150 | 48.83% |
| XPO240816C00140000 | 2024-06-12 2:45PM EDT | 140.00 | 0.90 | 0.40 | 0.55 | 0.00 | - | 2 | 40 | 48.73% |
| XPO240816C00145000 | 2024-05-03 2:29PM EDT | 145.00 | 2.15 | 0.65 | 0.80 | 0.00 | - | 21 | 89 | 56.40% |
| XPO240816C00150000 | 2024-05-22 10:24AM EDT | 150.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 2 | 87 | 55.13% |
| XPO240816C00155000 | 2024-06-17 12:04PM EDT | 155.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 47 | 57.76% |
| XPO240816C00160000 | 2024-06-17 12:04PM EDT | 160.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 46 | 68.29% |
| XPO240816C00165000 | 2024-04-09 9:55AM EDT | 165.00 | 3.40 | 0.20 | 2.55 | 0.00 | - | 2 | 13 | 83.42% |
| XPO240816C00170000 | 2024-05-09 12:39PM EDT | 170.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 68.21% |
| XPO240816C00175000 | 2024-03-26 9:38AM EDT | 175.00 | 2.45 | 1.20 | 1.50 | 0.00 | - | 10 | 16 | 90.65% |
| XPO240816C00180000 | 2024-04-15 3:47PM EDT | 180.00 | 1.70 | 0.05 | 0.95 | 0.00 | - | 2 | 4 | 77.39% |
| XPO240816C00185000 | 2024-04-24 9:43AM EDT | 185.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | - | 1 | 68.46% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XPO240816P00042500 | 2024-02-07 3:36PM EDT | 42.50 | 0.27 | 0.00 | 1.20 | 0.00 | - | - | 1 | 139.31% |
| XPO240816P00045000 | 2024-02-07 3:35PM EDT | 45.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 131.35% |
| XPO240816P00047500 | 2024-01-16 10:30AM EDT | 47.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XPO240816P00050000 | 2024-01-08 3:27PM EDT | 50.00 | 1.02 | 0.05 | 1.80 | 0.00 | - | - | 1 | 127.78% |
| XPO240816P00060000 | 2024-06-14 11:29AM EDT | 60.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 5 | 1,592 | 69.53% |
| XPO240816P00065000 | 2024-06-14 10:05AM EDT | 65.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 5 | 613 | 69.92% |
| XPO240816P00070000 | 2024-05-22 9:41AM EDT | 70.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 64.65% |
| XPO240816P00075000 | 2024-06-14 11:29AM EDT | 75.00 | 0.72 | 0.15 | 2.10 | 0.00 | - | 5 | 35 | 69.80% |
| XPO240816P00077500 | 2024-04-30 11:22AM EDT | 77.50 | 1.60 | 0.05 | 0.80 | 0.00 | - | 1 | 108 | 50.83% |
| XPO240816P00080000 | 2024-06-25 9:43AM EDT | 80.00 | 0.60 | 0.45 | 0.65 | -0.71 | -54.20% | 2 | 357 | 51.22% |
| XPO240816P00082500 | 2024-05-22 3:31PM EDT | 82.50 | 1.00 | 0.75 | 0.95 | 0.00 | - | 1 | 170 | 50.00% |
| XPO240816P00085000 | 2024-06-24 10:12AM EDT | 85.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 1 | 653 | 48.07% |
| XPO240816P00087500 | 2024-06-21 11:02AM EDT | 87.50 | 1.65 | 1.25 | 1.45 | 0.00 | - | 1 | 353 | 48.00% |
| XPO240816P00090000 | 2024-06-17 11:42AM EDT | 90.00 | 2.82 | 1.70 | 1.85 | 0.00 | - | 3 | 351 | 46.91% |
| XPO240816P00092500 | 2024-06-25 10:39AM EDT | 92.50 | 2.40 | 2.25 | 2.40 | 0.00 | - | 14 | 377 | 46.39% |
| XPO240816P00095000 | 2024-06-25 10:43AM EDT | 95.00 | 3.05 | 2.90 | 3.10 | +0.30 | +10.91% | 17 | 1,168 | 46.17% |
| XPO240816P00097500 | 2024-06-24 11:41AM EDT | 97.50 | 3.40 | 3.60 | 4.90 | 0.00 | - | 1 | 77 | 52.86% |
| XPO240816P00100000 | 2024-06-25 2:32PM EDT | 100.00 | 4.40 | 4.50 | 4.80 | +0.10 | +2.33% | 11 | 167 | 45.11% |
| XPO240816P00105000 | 2024-06-25 2:33PM EDT | 105.00 | 6.50 | 6.80 | 7.00 | +0.07 | +1.09% | 12 | 649 | 43.80% |
| XPO240816P00110000 | 2024-06-25 2:33PM EDT | 110.00 | 9.30 | 9.50 | 9.90 | +0.60 | +6.90% | 11 | 1,270 | 43.38% |
| XPO240816P00115000 | 2024-06-25 2:48PM EDT | 115.00 | 12.70 | 12.90 | 13.30 | +0.45 | +3.67% | 12 | 590 | 42.84% |
| XPO240816P00120000 | 2024-06-25 1:38PM EDT | 120.00 | 16.50 | 15.80 | 17.20 | -1.20 | -6.78% | 3 | 87 | 42.69% |
| XPO240816P00125000 | 2024-06-05 12:38PM EDT | 125.00 | 19.30 | 20.00 | 21.40 | 0.00 | - | 1 | 107 | 42.05% |
| XPO240816P00130000 | 2024-06-25 3:48PM EDT | 130.00 | 25.30 | 25.10 | 26.00 | +1.01 | +4.16% | 1 | 104 | 43.12% |
| XPO240816P00135000 | 2024-06-25 3:56PM EDT | 135.00 | 30.34 | 26.70 | 32.30 | +2.16 | +7.67% | 3 | 119 | 63.48% |
| XPO240816P00140000 | 2024-03-13 11:37AM EDT | 140.00 | 22.90 | 21.00 | 21.80 | 0.00 | - | 3 | 38 | 0.00% |
| XPO240816P00145000 | 2024-05-20 2:24PM EDT | 145.00 | 34.60 | 39.80 | 43.80 | 0.00 | - | 1 | 0 | 68.92% |
