香港股市 將收市,收市時間:4 小時 7 分鐘

XPeng Inc. (XPEV)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
32.66-1.74 (-5.06%)
收市價: 04:00PM EDT
32.77 +0.11 (+0.34%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年7月1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
XPEV220701C000110002022-06-27 11:10AM EDT11.0023.3521.4021.95+23.35--3475.00%
XPEV220701C000150002022-06-17 11:19AM EDT15.0012.7017.4518.150.00-52480.47%
XPEV220701C000170002022-06-24 1:39PM EDT17.0017.8015.4015.950.00-12293.75%
XPEV220701C000175002022-06-17 1:46PM EDT17.5010.4515.0015.500.00-11365.63%
XPEV220701C000190002022-06-24 1:00PM EDT19.0015.6213.4014.300.00-22371.88%
XPEV220701C000200002022-06-28 11:41AM EDT20.0012.3512.3512.95-1.90-13.33%117375.78%
XPEV220701C000205002022-06-24 9:38AM EDT20.5013.8011.9012.450.00-22215.63%
XPEV220701C000210002022-06-28 11:18AM EDT21.0012.0011.5012.00-1.65-12.09%1174270.31%
XPEV220701C000215002022-06-24 11:30AM EDT21.5012.6610.9011.500.00-36225.00%
XPEV220701C000220002022-06-28 11:39AM EDT22.0010.5010.4510.95+5.96+131.28%224214.06%
XPEV220701C000225002022-06-24 12:11PM EDT22.5011.9210.0010.450.00-55220.31%
XPEV220701C000230002022-06-28 12:40PM EDT23.009.579.459.95-2.62-21.49%19192.19%
XPEV220701C000235002022-06-28 11:18AM EDT23.509.508.959.45+6.15+183.58%12182.81%
XPEV220701C000240002022-06-27 3:11PM EDT24.0010.508.458.950.00-321171.88%
XPEV220701C000250002022-06-28 11:29AM EDT25.007.607.608.00-2.40-24.00%2192193.75%
XPEV220701C000255002022-06-28 2:00PM EDT25.507.046.857.50+2.54+56.44%27123.44%
XPEV220701C000260002022-06-27 11:36AM EDT26.008.826.607.000.00-1079170.70%
XPEV220701C000265002022-06-28 11:29AM EDT26.506.256.056.55+0.40+6.84%17159.38%
XPEV220701C000270002022-06-28 11:27AM EDT27.005.905.656.00-1.45-19.73%10156153.91%
XPEV220701C000275002022-06-28 2:48PM EDT27.505.205.155.55-2.10-28.77%450148.05%
XPEV220701C000280002022-06-28 12:02PM EDT28.004.654.704.85-1.81-28.02%38189119.53%
XPEV220701C000285002022-06-28 3:53PM EDT28.504.404.054.65-1.43-24.53%217124.61%
XPEV220701C000290002022-06-27 10:55AM EDT29.005.603.754.100.00-286125.00%
XPEV220701C000295002022-06-28 9:31AM EDT29.504.303.353.65-0.80-15.69%1157123.05%
XPEV220701C000300002022-06-28 3:33PM EDT30.003.022.913.25-1.56-34.06%97488119.53%
XPEV220701C000305002022-06-28 10:34AM EDT30.503.502.492.81-0.70-16.67%7497113.28%
XPEV220701C000310002022-06-28 3:04PM EDT31.002.132.162.31-1.58-42.59%20340107.03%
XPEV220701C000315002022-06-28 1:43PM EDT31.501.771.821.95-1.53-46.36%1264105.08%
XPEV220701C000320002022-06-28 3:47PM EDT32.001.551.491.65-1.35-46.55%30569103.71%
XPEV220701C000325002022-06-28 3:51PM EDT32.501.261.211.42-1.18-48.36%55108104.69%
XPEV220701C000330002022-06-28 3:59PM EDT33.001.050.981.09-1.13-51.83%128384100.88%
XPEV220701C000335002022-06-28 1:24PM EDT33.500.820.770.88-1.13-57.95%6561100.20%
XPEV220701C000340002022-06-28 3:56PM EDT34.000.650.600.68-0.90-58.06%12918599.02%
XPEV220701C000345002022-06-28 3:58PM EDT34.500.490.460.56-0.91-65.00%236711100.00%
XPEV220701C000350002022-06-28 3:59PM EDT35.000.370.330.43-0.75-66.96%5751,10098.63%
XPEV220701C000355002022-06-28 3:47PM EDT35.500.290.220.34-0.58-66.67%23390497.66%
XPEV220701C000360002022-06-28 3:57PM EDT36.000.200.180.26-0.56-73.68%13521699.41%
XPEV220701C000365002022-06-28 2:57PM EDT36.500.170.130.21-0.41-70.69%142725100.78%
XPEV220701C000370002022-06-28 3:52PM EDT37.000.120.100.15-0.35-74.47%184269100.78%
XPEV220701C000375002022-06-28 2:49PM EDT37.500.090.080.10-0.31-77.50%171121100.39%
XPEV220701C000380002022-06-28 1:13PM EDT38.000.070.060.08-0.24-77.42%182238102.34%
XPEV220701C000385002022-06-28 11:55AM EDT38.500.070.040.07-0.19-73.08%591103.91%
XPEV220701C000390002022-06-28 12:23PM EDT39.000.050.030.06-0.15-75.00%19277106.25%
XPEV220701C000395002022-06-28 9:38AM EDT39.500.080.000.05-0.09-52.94%574102.34%
XPEV220701C000400002022-06-28 3:52PM EDT40.000.030.020.04-0.09-75.00%1661,711110.94%
XPEV220701C000405002022-06-28 1:05PM EDT40.500.030.020.03-0.05-62.50%1247114.06%
XPEV220701C000410002022-06-28 3:36PM EDT41.000.020.000.08-0.07-77.78%5874128.13%
XPEV220701C000415002022-06-28 10:29AM EDT41.500.040.010.06-0.16-80.00%5483131.25%
XPEV220701C000420002022-06-28 10:04AM EDT42.000.030.010.05-0.02-40.00%655132.81%
XPEV220701C000425002022-06-28 10:57AM EDT42.500.010.000.05-0.03-75.00%289134.38%
XPEV220701C000430002022-06-28 3:50PM EDT43.000.020.010.05-0.11-84.62%5266143.75%
XPEV220701C000440002022-06-27 10:54AM EDT44.000.030.000.050.00-456150.00%
XPEV220701C000450002022-06-28 3:50PM EDT45.000.010.010.03-0.02-66.67%58154.69%
XPEV220701C000460002022-06-27 3:43PM EDT46.000.020.000.040.00-3247162.50%
XPEV220701C000480002022-06-27 12:41PM EDT48.000.020.000.030.00-5382175.00%
XPEV220701C000490002022-06-27 12:16PM EDT49.000.020.000.010.00-5185162.50%
認沽盤範圍2022年7月1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
XPEV220701P000150002022-06-08 11:41AM EDT15.000.070.000.010.00--6312.50%
XPEV220701P000160002022-06-17 10:52AM EDT16.000.050.000.030.00-512318.75%
XPEV220701P000170002022-06-14 9:57AM EDT17.000.140.000.030.00-5050293.75%
XPEV220701P000180002022-06-16 11:20AM EDT18.000.100.000.030.00-5353271.88%
XPEV220701P000190002022-06-16 11:42AM EDT19.000.170.000.030.00-1024250.00%
XPEV220701P000195002022-06-23 10:08AM EDT19.500.020.000.030.00--67237.50%
XPEV220701P000200002022-06-24 12:41PM EDT20.000.010.000.030.00-5104228.13%
XPEV220701P000205002022-06-17 12:31PM EDT20.500.130.000.030.00-310215.63%
XPEV220701P000210002022-06-27 1:40PM EDT21.000.020.000.030.00-212206.25%
XPEV220701P000215002022-06-23 12:11PM EDT21.500.040.000.030.00-2533196.88%
XPEV220701P000220002022-06-23 2:47PM EDT22.000.050.000.040.00-1080193.75%
XPEV220701P000225002022-06-21 1:58PM EDT22.500.090.000.040.00-12184.38%
XPEV220701P000230002022-06-28 11:59AM EDT23.000.020.010.030.00-1105175.00%
XPEV220701P000235002022-06-28 11:43AM EDT23.500.020.010.03-0.03-60.00%511165.63%
XPEV220701P000240002022-06-28 2:46PM EDT24.000.020.010.06-0.01-33.33%4118168.75%
XPEV220701P000245002022-06-28 2:28PM EDT24.500.020.000.060.00-2171154.69%
XPEV220701P000250002022-06-28 2:28PM EDT25.000.040.020.05+0.02+100.00%12346149.22%
XPEV220701P000255002022-06-24 1:48PM EDT25.500.040.020.040.00-202233135.94%
XPEV220701P000260002022-06-28 11:39AM EDT26.000.050.030.06+0.03+150.00%7227135.94%
XPEV220701P000265002022-06-28 10:12AM EDT26.500.030.040.07-0.01-25.00%190269131.25%
XPEV220701P000270002022-06-28 10:44AM EDT27.000.070.050.07+0.03+75.00%54265123.44%
XPEV220701P000275002022-06-28 1:54PM EDT27.500.090.070.09+0.01+12.50%4378120.31%
XPEV220701P000280002022-06-28 2:50PM EDT28.000.100.090.11+0.02+25.00%25259115.63%
XPEV220701P000285002022-06-28 2:27PM EDT28.500.160.120.14+0.06+60.00%270149112.11%
XPEV220701P000290002022-06-28 2:45PM EDT29.000.220.160.20+0.09+69.23%9096110.94%
XPEV220701P000295002022-06-28 2:43PM EDT29.500.270.200.26+0.11+68.75%5592107.42%
XPEV220701P000300002022-06-28 3:52PM EDT30.000.320.270.35+0.13+68.42%215581105.86%
XPEV220701P000305002022-06-28 3:59PM EDT30.500.420.350.45+0.16+61.54%235273103.13%
XPEV220701P000310002022-06-28 3:33PM EDT31.000.540.460.56+0.21+63.64%285482100.39%
XPEV220701P000315002022-06-28 3:17PM EDT31.500.720.650.72+0.31+75.61%957231101.37%
XPEV220701P000320002022-06-28 3:48PM EDT32.000.860.780.89+0.33+62.26%22084597.07%
XPEV220701P000325002022-06-28 3:55PM EDT32.501.081.011.11+0.46+74.19%8512,59796.68%
XPEV220701P000330002022-06-28 2:00PM EDT33.001.431.251.36+0.63+78.75%69549594.92%
XPEV220701P000335002022-06-28 3:14PM EDT33.501.661.531.66+0.69+71.13%7714494.14%
XPEV220701P000340002022-06-28 3:59PM EDT34.001.941.841.98+0.76+64.41%20164592.38%
XPEV220701P000345002022-06-28 3:46PM EDT34.502.262.142.34+0.84+59.15%13113988.87%
XPEV220701P000350002022-06-28 3:25PM EDT35.002.682.532.76+0.99+58.58%2615790.04%
XPEV220701P000355002022-06-28 1:20PM EDT35.503.252.863.25+1.34+70.16%144889.06%
XPEV220701P000360002022-06-28 12:41PM EDT36.003.653.303.65+1.40+62.22%181385.94%
XPEV220701P000365002022-06-27 9:30AM EDT36.503.003.754.050.00-52877.73%
XPEV220701P000370002022-06-28 11:29AM EDT37.004.604.104.65+1.87+68.50%4376.56%
XPEV220701P000375002022-06-24 11:19AM EDT37.504.004.655.200.00-261399.22%
XPEV220701P000380002022-06-28 9:56AM EDT38.004.655.105.60+0.60+14.81%2175.00%
XPEV220701P000400002022-06-24 3:06PM EDT40.005.157.057.650.00-1295.31%
XPEV220701P000405002022-06-27 9:54AM EDT40.506.107.558.050.00-11170.70%
XPEV220701P000420002022-06-28 12:00PM EDT42.009.339.059.55+9.33-100191.41%
XPEV220701P000425002022-06-28 12:00PM EDT42.509.789.5510.10+9.78-100208.20%