香港股市 已收市

XPeng Inc. (XPEV)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
7.68-0.13 (-1.66%)
收市:04:00PM EDT
7.73 +0.05 (+0.65%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
XPEV240419C000030002024-03-20 3:04PM EDT3.006.354.604.750.00-2747243.75%
XPEV240419C000040002024-03-20 9:48AM EDT4.005.253.603.750.00--6177.34%
XPEV240419C000050002024-03-27 3:55PM EDT5.002.802.522.85-0.02-0.71%133978.13%
XPEV240419C000060002024-03-27 2:26PM EDT6.001.911.531.790.00-62092.97%
XPEV240419C000065002024-03-28 12:42PM EDT6.501.321.291.33-0.13-8.97%551475.39%
XPEV240419C000070002024-03-28 3:38PM EDT7.000.930.910.95-0.10-9.71%3612072.66%
XPEV240419C000075002024-03-28 2:54PM EDT7.500.660.620.65-0.08-10.81%27753072.66%
XPEV240419C000080002024-03-28 3:19PM EDT8.000.410.400.43-0.09-18.00%2959,08073.05%
XPEV240419C000085002024-03-28 2:54PM EDT8.500.280.250.27-0.05-15.15%6171,03373.44%
XPEV240419C000090002024-03-28 3:38PM EDT9.000.170.150.18-0.04-19.05%2684,15075.00%
XPEV240419C000095002024-03-28 2:28PM EDT9.500.110.100.11-0.05-31.25%13042676.95%
XPEV240419C000100002024-03-28 3:48PM EDT10.000.080.070.08-0.01-11.11%20313,50781.25%
XPEV240419C000105002024-03-28 1:05PM EDT10.500.050.040.06-0.01-16.67%952183.59%
XPEV240419C000110002024-03-28 3:04PM EDT11.000.050.040.05+0.01+25.00%785,32390.63%
XPEV240419C000115002024-03-28 10:34AM EDT11.500.040.020.04-0.14-77.78%31791.41%
XPEV240419C000120002024-03-28 1:15PM EDT12.000.030.020.040.00-53,70798.44%
XPEV240419C000125002024-03-25 3:51PM EDT12.500.040.010.040.00-100107103.13%
XPEV240419C000130002024-03-28 1:51PM EDT13.000.020.020.030.00-701,442109.38%
XPEV240419C000135002024-03-22 10:11AM EDT13.500.040.010.030.00-210110.94%
XPEV240419C000140002024-03-27 2:30PM EDT14.000.010.010.130.00-602,230145.31%
XPEV240419C000145002024-03-19 9:38AM EDT14.500.070.010.040.00-44126.56%
XPEV240419C000150002024-03-28 1:45PM EDT15.000.020.010.030.00-4612,144128.13%
XPEV240419C000155002024-03-19 10:13AM EDT15.500.040.000.030.00-4848128.13%
XPEV240419C000160002024-03-28 12:37PM EDT16.000.010.010.04-0.02-66.67%212,849142.19%
XPEV240419C000170002024-03-27 11:04AM EDT17.000.020.000.030.00-2465,977140.63%
XPEV240419C000180002024-03-28 2:51PM EDT18.000.020.010.04-0.01-33.33%344,655160.94%
XPEV240419C000190002024-03-15 11:42AM EDT19.000.050.000.130.00-2351195.31%
XPEV240419C000200002024-03-28 10:24AM EDT20.000.010.000.03-0.18-94.74%512,778165.63%
XPEV240419C000210002024-03-08 10:59AM EDT21.000.030.000.030.00-15739171.88%
XPEV240419C000220002024-03-27 11:18AM EDT22.000.010.000.030.00-522,881178.13%
XPEV240419C000230002024-03-20 2:17PM EDT23.000.010.000.030.00-6625184.38%
XPEV240419C000240002024-03-11 1:57PM EDT24.000.010.000.130.00-11429232.81%
XPEV240419C000250002024-03-12 11:56AM EDT25.000.060.000.130.00-11683239.06%
XPEV240419C000260002024-02-12 4:24PM EDT26.000.010.000.130.00-37152245.31%
XPEV240419C000270002024-03-13 11:46AM EDT27.000.030.000.130.00-11,032250.78%
XPEV240419C000280002024-01-08 10:30AM EDT28.000.100.000.000.00-11,06050.00%
XPEV240419C000290002024-01-05 12:11PM EDT29.000.100.000.080.00-154243.75%
XPEV240419C000300002024-03-15 9:54AM EDT30.000.020.000.030.00-2824218.75%
XPEV240419C000320002024-03-15 10:31AM EDT32.000.010.000.130.00-62105276.56%
XPEV240419C000350002024-03-27 10:02AM EDT35.000.010.000.100.00-1141278.13%
XPEV240419C000400002024-03-20 3:35PM EDT40.000.010.000.020.00-82337246.88%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
XPEV240419P000030002024-03-01 12:52PM EDT3.000.020.000.050.00-1350200.00%
XPEV240419P000050002024-03-27 10:46AM EDT5.000.050.000.150.00-1505127.34%
XPEV240419P000060002024-03-28 3:32PM EDT6.000.060.050.080.00-1189679.69%
XPEV240419P000065002024-03-28 3:47PM EDT6.500.130.130.140.00-13723276.17%
XPEV240419P000070002024-03-28 3:15PM EDT7.000.240.240.26-0.01-4.00%1,2484,98772.66%
XPEV240419P000075002024-03-28 3:38PM EDT7.500.450.430.46+0.01+2.27%1,1092,98171.48%
XPEV240419P000080002024-03-28 3:25PM EDT8.000.710.710.73+0.01+1.43%11512,43971.09%
XPEV240419P000085002024-03-28 3:32PM EDT8.501.061.061.09+0.09+9.28%2222,06372.66%
XPEV240419P000090002024-03-28 3:11PM EDT9.001.431.461.50+0.03+2.14%1613,87074.22%
XPEV240419P000095002024-03-27 10:35AM EDT9.501.761.891.930.00-51,19573.44%
XPEV240419P000100002024-03-28 1:38PM EDT10.002.342.362.41+0.03+1.30%810,73878.13%
XPEV240419P000105002024-03-27 10:48AM EDT10.502.692.793.050.00-1024598.44%
XPEV240419P000110002024-03-28 3:12PM EDT11.003.303.303.40+0.81+32.53%279,41283.59%
XPEV240419P000115002024-03-19 1:40PM EDT11.501.713.753.950.00-2291.41%
XPEV240419P000120002024-03-28 1:39PM EDT12.004.284.304.40+0.86+25.15%22,11798.44%
XPEV240419P000125002024-03-27 10:59AM EDT12.504.674.654.850.00-2102106.25%
XPEV240419P000130002024-03-28 11:41AM EDT13.005.205.255.65+0.80+18.18%11,655151.56%
XPEV240419P000140002024-03-28 11:41AM EDT14.006.226.256.40+0.07+1.14%63,69496.88%
XPEV240419P000150002024-03-27 2:23PM EDT15.007.166.907.850.00-51,430150.78%
XPEV240419P000160002024-03-26 11:26AM EDT16.007.428.008.650.00-72,346118.75%
XPEV240419P000170002024-03-27 10:07AM EDT17.009.208.859.450.00-271,903202.34%
XPEV240419P000180002024-03-27 10:23AM EDT18.0010.1510.3010.450.00-22785181.25%
XPEV240419P000190002024-03-27 10:16AM EDT19.0011.1511.2511.900.00-444258.59%
XPEV240419P000200002024-03-27 11:09AM EDT20.0011.9811.9012.45-0.18-1.48%16,222231.25%
XPEV240419P000210002024-02-28 4:21PM EDT21.0012.2013.2513.400.00-3,1600150.00%
XPEV240419P000220002024-03-19 10:28AM EDT22.0012.5514.2514.550.00-235226.56%
XPEV240419P000230002024-03-11 9:43AM EDT23.0012.8015.2515.450.00-20201.56%
XPEV240419P000240002023-09-05 9:52AM EDT24.007.358.058.250.00-10210.00%
XPEV240419P000250002024-01-08 10:30AM EDT25.0012.000.000.000.00-2500.00%
XPEV240419P000260002024-03-08 12:06PM EDT26.0016.4518.2518.800.00-22301.17%
XPEV240419P000270002024-03-19 10:10AM EDT27.0017.6519.2519.750.00-210299.61%
XPEV240419P000280002024-03-27 10:21AM EDT28.0020.1020.0020.650.00-10187.50%
XPEV240419P000290002024-03-20 10:26AM EDT29.0019.7521.2521.850.00-20326.95%
XPEV240419P000300002024-01-11 11:14AM EDT30.0017.7521.4521.800.00-100.00%
XPEV240419P000320002024-03-19 10:10AM EDT32.0022.6524.2524.850.00-20343.36%
XPEV240419P000350002023-09-07 10:50AM EDT35.0017.9517.1017.550.00--20.00%
XPEV240419P000400002023-09-21 9:36AM EDT40.0024.0126.1027.000.00-1290.00%