Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0654 +0,0008 (+0,07%) Petróleo Brent
87,30 +0,19 (+0,22%) Oro
2.409,80 +11,80 (+0,49%) Bitcoin EUR
60.429,02 +898,54 (+1,51%)
XPeng Inc. (XPEV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:27PM EDT. Mercado abierto.
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240419C00003000 | 2024-04-05 11:05AM EDT | 3.00 | 4.60 | 3.75 | 3.95 | 0.00 | - | 3 | 37 | 962.50% |
| XPEV240419C00004000 | 2024-03-20 9:48AM EDT | 4.00 | 2.88 | 2.87 | 2.92 | -2.37 | -45.14% | 1 | 6 | 537.50% |
| XPEV240419C00004500 | 2024-04-19 12:45PM EDT | 4.50 | 2.38 | 2.37 | 2.42 | -0.28 | -10.53% | 1 | 2 | 437.50% |
| XPEV240419C00005000 | 2024-04-19 11:57AM EDT | 5.00 | 1.98 | 1.88 | 1.92 | -0.05 | -2.46% | 18 | 378 | 343.75% |
| XPEV240419C00005500 | 2024-04-16 10:08AM EDT | 5.50 | 1.49 | 1.38 | 1.42 | -0.09 | -5.70% | 4 | 133 | 256.25% |
| XPEV240419C00006000 | 2024-04-19 12:08PM EDT | 6.00 | 0.97 | 0.88 | 0.92 | -0.63 | -39.38% | 16 | 81 | 175.00% |
| XPEV240419C00006500 | 2024-04-19 3:02PM EDT | 6.50 | 0.40 | 0.39 | 0.45 | -0.36 | -47.37% | 122 | 312 | 90.63% |
| XPEV240419C00007000 | 2024-04-19 3:02PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | -0.21 | -95.45% | 1,239 | 1,073 | 37.50% |
| XPEV240419C00007500 | 2024-04-19 3:05PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,256 | 4,933 | 87.50% |
| XPEV240419C00008000 | 2024-04-19 12:02PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 12,665 | 137.50% |
| XPEV240419C00008500 | 2024-04-18 10:49AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,040 | 187.50% |
| XPEV240419C00009000 | 2024-04-18 10:53AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,630 | 237.50% |
| XPEV240419C00009500 | 2024-04-17 11:27AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 618 | 275.00% |
| XPEV240419C00010000 | 2024-04-19 3:04PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13,823 | 300.00% |
| XPEV240419C00010500 | 2024-04-19 9:32AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 506 | 350.00% |
| XPEV240419C00011000 | 2024-04-17 9:53AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,282 | 375.00% |
| XPEV240419C00011500 | 2024-04-02 12:17PM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 400.00% |
| XPEV240419C00012000 | 2024-04-17 2:47PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,615 | 425.00% |
| XPEV240419C00012500 | 2024-04-02 1:52PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 450.00% |
| XPEV240419C00013000 | 2024-04-18 10:32AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,393 | 475.00% |
| XPEV240419C00013500 | 2024-04-08 3:23PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 500.00% |
| XPEV240419C00014000 | 2024-04-19 9:32AM EDT | 14.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 3 | 2,193 | 525.00% |
| XPEV240419C00014500 | 2024-04-15 2:54PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 14 | 550.00% |
| XPEV240419C00015000 | 2024-04-16 11:21AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,118 | 575.00% |
| XPEV240419C00015500 | 2024-03-19 10:13AM EDT | 15.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 48 | 48 | 600.00% |
| XPEV240419C00016000 | 2024-04-12 12:59PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 2,830 | 625.00% |
| XPEV240419C00017000 | 2024-04-16 1:02PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,972 | 650.00% |
| XPEV240419C00018000 | 2024-04-08 12:00PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,638 | 700.00% |
| XPEV240419C00019000 | 2024-04-17 2:05PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 349 | 725.00% |
| XPEV240419C00020000 | 2024-04-18 10:56AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,771 | 750.00% |
| XPEV240419C00021000 | 2024-04-17 9:38AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 735 | 775.00% |
| XPEV240419C00022000 | 2024-04-02 2:13PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,880 | 800.00% |
| XPEV240419C00023000 | 2024-03-20 2:17PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 625 | 850.00% |
| XPEV240419C00024000 | 2024-03-11 1:57PM EDT | 24.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 429 | 1,175.00% |
| XPEV240419C00025000 | 2024-03-12 11:56AM EDT | 25.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 11 | 683 | 950.00% |
| XPEV240419C00026000 | 2024-02-12 4:24PM EDT | 26.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 37 | 152 | 1,243.75% |
| XPEV240419C00027000 | 2024-03-13 11:46AM EDT | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,032 | 1,000.00% |
| XPEV240419C00028000 | 2024-01-08 10:30AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,060 | 50.00% |
| XPEV240419C00029000 | 2024-01-05 12:11PM EDT | 29.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 54 | 1,231.25% |
| XPEV240419C00030000 | 2024-03-15 9:54AM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 824 | 1,293.75% |
| XPEV240419C00032000 | 2024-03-15 10:31AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 105 | 1,100.00% |
| XPEV240419C00035000 | 2024-04-05 11:53AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 1,075.00% |
| XPEV240419C00040000 | 2024-03-20 3:35PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 337 | 1,150.00% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XPEV240419P00003000 | 2024-03-01 12:52PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 350 | 862.50% |
| XPEV240419P00005000 | 2024-04-08 11:59AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 504 | 287.50% |
| XPEV240419P00005500 | 2024-04-12 3:31PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 212.50% |
| XPEV240419P00006000 | 2024-04-18 12:45PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 694 | 137.50% |
| XPEV240419P00006500 | 2024-04-19 10:04AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,607 | 68.75% |
| XPEV240419P00007000 | 2024-04-19 3:11PM EDT | 7.00 | 0.09 | 0.09 | 0.11 | +0.02 | +22.22% | 1,307 | 5,106 | 32.81% |
| XPEV240419P00007500 | 2024-04-19 2:21PM EDT | 7.50 | 0.61 | 0.58 | 0.82 | +0.22 | +56.41% | 235 | 3,907 | 210.94% |
| XPEV240419P00008000 | 2024-04-19 3:04PM EDT | 8.00 | 1.10 | 1.08 | 1.12 | +0.19 | +20.88% | 38 | 11,178 | 137.50% |
| XPEV240419P00008500 | 2024-04-19 11:07AM EDT | 8.50 | 1.48 | 1.58 | 1.70 | +0.14 | +10.45% | 3 | 1,800 | 290.63% |
| XPEV240419P00009000 | 2024-04-19 2:56PM EDT | 9.00 | 2.10 | 2.08 | 2.12 | +0.22 | +11.70% | 35 | 6,489 | 237.50% |
| XPEV240419P00009500 | 2024-04-19 11:07AM EDT | 9.50 | 2.46 | 2.58 | 2.62 | +0.08 | +3.36% | 7 | 455 | 275.00% |
| XPEV240419P00010000 | 2024-04-19 2:23PM EDT | 10.00 | 3.10 | 3.05 | 3.15 | +0.25 | +8.77% | 106 | 4,838 | 300.00% |
| XPEV240419P00010500 | 2024-04-19 9:35AM EDT | 10.50 | 3.45 | 3.55 | 3.65 | +0.91 | +35.83% | 11 | 218 | 350.00% |
| XPEV240419P00011000 | 2024-04-19 9:56AM EDT | 11.00 | 4.00 | 4.05 | 4.10 | +0.12 | +3.09% | 1 | 2,480 | 375.00% |
| XPEV240419P00011500 | 2024-04-01 9:31AM EDT | 11.50 | 3.70 | 4.55 | 4.65 | 0.00 | - | 8 | 1 | 400.00% |
| XPEV240419P00012000 | 2024-04-19 9:35AM EDT | 12.00 | 5.00 | 5.05 | 5.15 | +0.50 | +11.11% | 5 | 176 | 425.00% |
| XPEV240419P00012500 | 2024-04-11 10:09AM EDT | 12.50 | 4.35 | 5.55 | 5.65 | 0.00 | - | 4 | 0 | 450.00% |
| XPEV240419P00013000 | 2024-04-19 10:46AM EDT | 13.00 | 6.00 | 6.05 | 6.15 | +0.25 | +4.35% | 10 | 298 | 475.00% |
| XPEV240419P00013500 | 2024-04-09 10:20AM EDT | 13.50 | 5.45 | 6.55 | 6.65 | 0.00 | - | - | 0 | 500.00% |
| XPEV240419P00014000 | 2024-04-19 10:01AM EDT | 14.00 | 7.00 | 7.05 | 7.10 | +1.10 | +18.64% | 2 | 281 | 525.00% |
| XPEV240419P00014500 | 2024-04-09 10:20AM EDT | 14.50 | 6.45 | 7.55 | 7.65 | 0.00 | - | - | 0 | 550.00% |
| XPEV240419P00015000 | 2024-04-16 9:32AM EDT | 15.00 | 8.11 | 8.05 | 8.15 | +0.25 | +3.18% | 15 | 61 | 575.00% |
| XPEV240419P00015500 | 2024-04-09 10:20AM EDT | 15.50 | 7.45 | 8.55 | 8.65 | 0.00 | - | - | 0 | 600.00% |
| XPEV240419P00016000 | 2024-04-11 10:03AM EDT | 16.00 | 7.90 | 9.05 | 9.15 | 0.00 | - | 18 | 253 | 625.00% |
| XPEV240419P00017000 | 2024-04-17 2:40PM EDT | 17.00 | 9.60 | 10.05 | 10.15 | 0.00 | - | 830 | 5 | 650.00% |
| XPEV240419P00018000 | 2024-04-19 10:01AM EDT | 18.00 | 11.00 | 11.05 | 11.15 | +0.40 | +3.77% | 5 | 486 | 700.00% |
| XPEV240419P00019000 | 2024-04-09 10:39AM EDT | 19.00 | 10.95 | 12.05 | 12.15 | 0.00 | - | 10 | 0 | 725.00% |
| XPEV240419P00020000 | 2024-04-17 2:36PM EDT | 20.00 | 12.60 | 13.05 | 13.10 | 0.00 | - | 6,620 | 6,220 | 750.00% |
| XPEV240419P00021000 | 2024-04-10 11:32AM EDT | 21.00 | 12.95 | 14.05 | 14.15 | 0.00 | - | 9 | 0 | 775.00% |
| XPEV240419P00022000 | 2024-03-19 10:28AM EDT | 22.00 | 12.55 | 14.80 | 14.85 | 0.00 | - | 23 | 5 | 0.00% |
| XPEV240419P00023000 | 2024-04-15 9:32AM EDT | 23.00 | 15.60 | 16.05 | 16.15 | 0.00 | - | 3 | 0 | 850.00% |
| XPEV240419P00024000 | 2024-04-19 12:09PM EDT | 24.00 | 17.05 | 17.05 | 17.15 | +9.70 | +131.97% | 1 | 21 | 850.00% |
| XPEV240419P00025000 | 2024-01-08 10:30AM EDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XPEV240419P00026000 | 2024-04-19 10:40AM EDT | 26.00 | 19.00 | 19.05 | 19.20 | +2.55 | +15.50% | 2 | 0 | 1,112.50% |
| XPEV240419P00027000 | 2024-03-19 10:10AM EDT | 27.00 | 17.65 | 18.95 | 19.85 | 0.00 | - | 21 | 0 | 0.00% |
| XPEV240419P00028000 | 2024-04-09 10:39AM EDT | 28.00 | 19.95 | 21.05 | 21.15 | 0.00 | - | 5 | 0 | 950.00% |
| XPEV240419P00029000 | 2024-03-20 10:26AM EDT | 29.00 | 19.75 | 22.05 | 22.15 | 0.00 | - | 2 | 0 | 975.00% |
| XPEV240419P00030000 | 2024-04-08 9:33AM EDT | 30.00 | 22.80 | 23.05 | 23.15 | 0.00 | - | 1 | 0 | 1,000.00% |
| XPEV240419P00032000 | 2024-03-19 10:10AM EDT | 32.00 | 22.65 | 24.75 | 24.85 | 0.00 | - | 2 | 0 | 0.00% |
| XPEV240419P00035000 | 2023-09-07 10:50AM EDT | 35.00 | 17.95 | 17.10 | 17.55 | 0.00 | - | - | 2 | 0.00% |
| XPEV240419P00040000 | 2023-09-21 9:36AM EDT | 40.00 | 24.01 | 26.10 | 27.00 | 0.00 | - | 1 | 29 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.