Mercado abrirá em 1 h 16 min
BOVESPA
134.029,44 -647,31 (-0,48%) MERVAL
1.790.058,12 +25.929,62 (+1,47%) MXX
51.999,73 +803,97 (+1,57%) PETROLEO CRU
69,92 +0,95 (+1,38%) OURO
2.594,10 +13,50 (+0,52%) Bitcoin USD
58.104,03 +69,80 (+0,12%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara13 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240913C00100000 | 2024-08-30 1:00PM EDT | 100.00 | 39.42 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 0.00% |
| EXPE240913C00106000 | 2024-09-06 3:28PM EDT | 106.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240913C00110000 | 2024-09-11 10:22AM EDT | 110.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| EXPE240913C00115000 | 2024-09-10 12:50PM EDT | 115.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240913C00117000 | 2024-08-14 11:40AM EDT | 117.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EXPE240913C00120000 | 2024-09-06 1:58PM EDT | 120.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 0.00% |
| EXPE240913C00121000 | 2024-09-12 9:58AM EDT | 121.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240913C00122000 | 2024-09-10 9:56AM EDT | 122.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| EXPE240913C00123000 | 2024-09-09 2:41PM EDT | 123.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| EXPE240913C00124000 | 2024-08-23 10:04AM EDT | 124.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| EXPE240913C00125000 | 2024-09-10 3:31PM EDT | 125.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EXPE240913C00126000 | 2024-09-11 10:49AM EDT | 126.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| EXPE240913C00127000 | 2024-09-12 3:31PM EDT | 127.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| EXPE240913C00128000 | 2024-09-12 10:13AM EDT | 128.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| EXPE240913C00129000 | 2024-09-12 1:40PM EDT | 129.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| EXPE240913C00130000 | 2024-09-12 3:47PM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 0.00% |
| EXPE240913C00131000 | 2024-09-12 1:51PM EDT | 131.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 38 | 44 | 0.00% |
| EXPE240913C00132000 | 2024-09-12 3:40PM EDT | 132.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 55 | 43 | 0.00% |
| EXPE240913C00133000 | 2024-09-12 3:56PM EDT | 133.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 3.13% |
| EXPE240913C00134000 | 2024-09-12 3:30PM EDT | 134.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 6.25% |
| EXPE240913C00135000 | 2024-09-12 10:03AM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 168 | 12.50% |
| EXPE240913C00136000 | 2024-09-11 3:27PM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 60 | 12.50% |
| EXPE240913C00137000 | 2024-09-12 3:23PM EDT | 137.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| EXPE240913C00138000 | 2024-09-12 10:44AM EDT | 138.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| EXPE240913C00139000 | 2024-09-12 11:03AM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 166 | 25.00% |
| EXPE240913C00140000 | 2024-09-11 11:21AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 25.00% |
| EXPE240913C00141000 | 2024-09-12 11:11AM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 143 | 25.00% |
| EXPE240913C00142000 | 2024-09-04 10:52AM EDT | 142.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXPE240913C00143000 | 2024-09-11 1:06PM EDT | 143.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| EXPE240913C00144000 | 2024-09-05 9:44AM EDT | 144.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| EXPE240913C00145000 | 2024-09-12 10:55AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| EXPE240913C00146000 | 2024-09-11 11:18AM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| EXPE240913C00147000 | 2024-09-04 11:41AM EDT | 147.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| EXPE240913C00150000 | 2024-09-09 3:55PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 50.00% |
| EXPE240913C00152500 | 2024-09-04 1:47PM EDT | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| EXPE240913C00155000 | 2024-09-12 3:26PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| EXPE240913C00157500 | 2024-09-12 3:12PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| EXPE240913C00165000 | 2024-09-09 9:49AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
Opções de vendapara13 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240913P00090000 | 2024-08-19 11:33AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| EXPE240913P00095000 | 2024-08-30 10:43AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| EXPE240913P00100000 | 2024-09-11 9:59AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 136 | 50.00% |
| EXPE240913P00103000 | 2024-08-13 11:34AM EDT | 103.00 | 0.24 | 0.00 | 0.04 | 0.00 | - | - | 1 | 187.50% |
| EXPE240913P00104000 | 2024-08-23 1:04PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| EXPE240913P00105000 | 2024-08-23 11:46AM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EXPE240913P00108000 | 2024-08-26 3:54PM EDT | 108.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| EXPE240913P00110000 | 2024-09-11 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| EXPE240913P00111000 | 2024-09-12 3:26PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 50.00% |
| EXPE240913P00112000 | 2024-09-09 11:10AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 50.00% |
| EXPE240913P00113000 | 2024-09-03 10:25AM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 50.00% |
| EXPE240913P00114000 | 2024-09-03 10:26AM EDT | 114.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| EXPE240913P00115000 | 2024-09-10 11:16AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| EXPE240913P00116000 | 2024-09-03 12:53PM EDT | 116.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| EXPE240913P00117000 | 2024-08-08 1:29PM EDT | 117.00 | 7.00 | 0.03 | 0.50 | 0.00 | - | - | 1 | 151.95% |
| EXPE240913P00118000 | 2024-09-11 1:57PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 110 | 50.00% |
| EXPE240913P00119000 | 2024-09-11 10:44AM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 50.00% |
| EXPE240913P00120000 | 2024-09-12 12:10PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 50.00% |
| EXPE240913P00121000 | 2024-09-11 10:43AM EDT | 121.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 146 | 50.00% |
| EXPE240913P00122000 | 2024-09-11 10:43AM EDT | 122.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 10 | 50.00% |
| EXPE240913P00123000 | 2024-09-11 11:52AM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 51 | 861 | 25.00% |
| EXPE240913P00124000 | 2024-09-11 1:18PM EDT | 124.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 73 | 25.00% |
| EXPE240913P00125000 | 2024-09-12 3:10PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 25.00% |
| EXPE240913P00126000 | 2024-09-12 1:35PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 600 | 25.00% |
| EXPE240913P00127000 | 2024-09-12 10:39AM EDT | 127.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| EXPE240913P00128000 | 2024-09-12 10:16AM EDT | 128.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 103 | 12.50% |
| EXPE240913P00129000 | 2024-09-11 2:27PM EDT | 129.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 266 | 800 | 12.50% |
| EXPE240913P00130000 | 2024-09-12 3:25PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 1,016 | 6.25% |
| EXPE240913P00131000 | 2024-09-12 3:54PM EDT | 131.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 6.25% |
| EXPE240913P00132000 | 2024-09-12 1:40PM EDT | 132.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 1.56% |
| EXPE240913P00133000 | 2024-09-10 3:03PM EDT | 133.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 13 | 79 | 0.00% |
| EXPE240913P00134000 | 2024-09-12 2:23PM EDT | 134.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| EXPE240913P00135000 | 2024-09-12 2:00PM EDT | 135.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 84 | 58 | 0.00% |
| EXPE240913P00136000 | 2024-09-12 9:47AM EDT | 136.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| EXPE240913P00137000 | 2024-09-12 12:38PM EDT | 137.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| EXPE240913P00138000 | 2024-09-11 2:02PM EDT | 138.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| EXPE240913P00139000 | 2024-09-10 10:25AM EDT | 139.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240913P00140000 | 2024-09-11 11:11AM EDT | 140.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| EXPE240913P00141000 | 2024-09-06 3:49PM EDT | 141.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| EXPE240913P00142000 | 2024-09-03 3:54PM EDT | 142.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240913P00152500 | 2024-09-03 10:33AM EDT | 152.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.