Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.144,06 +1.038,31 (+1,55%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240802C00100000 | 2024-07-10 3:49PM EDT | 100.00 | 30.00 | 24.60 | 27.50 | 0.00 | - | 1 | 2 | 90.23% |
| EXPE240802C00113000 | 2024-07-24 11:02AM EDT | 113.00 | 16.32 | 12.60 | 13.50 | 0.00 | - | 1 | 1 | 65.82% |
| EXPE240802C00116000 | 2024-07-25 9:30AM EDT | 116.00 | 11.00 | 9.85 | 10.55 | 0.00 | - | 3 | 13 | 55.32% |
| EXPE240802C00117000 | 2024-07-25 2:17PM EDT | 117.00 | 9.05 | 9.10 | 10.35 | -0.25 | -2.69% | 2 | 13 | 55.57% |
| EXPE240802C00118000 | 2024-07-25 9:42AM EDT | 118.00 | 5.95 | 8.05 | 9.45 | 0.00 | - | - | - | 51.86% |
| EXPE240802C00120000 | 2024-07-25 10:19AM EDT | 120.00 | 5.30 | 6.35 | 7.10 | 0.00 | - | 2 | 5 | 49.85% |
| EXPE240802C00121000 | 2024-07-26 3:59PM EDT | 121.00 | 6.05 | 5.75 | 6.25 | -4.20 | -40.98% | 3 | 6 | 47.68% |
| EXPE240802C00122000 | 2024-07-26 11:01AM EDT | 122.00 | 5.50 | 4.90 | 5.65 | +0.30 | +5.77% | 13 | 49 | 49.17% |
| EXPE240802C00123000 | 2024-07-26 3:26PM EDT | 123.00 | 4.30 | 4.25 | 5.25 | -0.15 | -3.37% | 12 | 37 | 52.91% |
| EXPE240802C00124000 | 2024-07-26 3:57PM EDT | 124.00 | 3.90 | 3.75 | 4.25 | +0.10 | +2.63% | 23 | 8 | 46.78% |
| EXPE240802C00125000 | 2024-07-26 11:09AM EDT | 125.00 | 3.70 | 3.20 | 3.65 | +0.94 | +34.06% | 4 | 127 | 46.12% |
| EXPE240802C00126000 | 2024-07-26 3:26PM EDT | 126.00 | 2.48 | 2.67 | 3.05 | +0.13 | +5.53% | 100 | 80 | 44.78% |
| EXPE240802C00127000 | 2024-07-26 3:26PM EDT | 127.00 | 2.08 | 2.26 | 2.60 | +0.17 | +8.90% | 131 | 44 | 44.85% |
| EXPE240802C00128000 | 2024-07-26 3:58PM EDT | 128.00 | 2.04 | 1.72 | 2.25 | +0.22 | +12.09% | 194 | 72 | 45.68% |
| EXPE240802C00129000 | 2024-07-26 3:50PM EDT | 129.00 | 1.34 | 1.21 | 1.79 | +0.09 | +7.20% | 159 | 54 | 44.14% |
| EXPE240802C00130000 | 2024-07-26 3:26PM EDT | 130.00 | 1.15 | 1.08 | 1.71 | -0.01 | -0.86% | 176 | 101 | 47.85% |
| EXPE240802C00131000 | 2024-07-26 12:14PM EDT | 131.00 | 1.05 | 0.79 | 1.28 | +0.24 | +29.63% | 170 | 22 | 45.31% |
| EXPE240802C00132000 | 2024-07-26 3:39PM EDT | 132.00 | 0.70 | 0.61 | 0.98 | +0.08 | +12.90% | 16 | 33 | 44.04% |
| EXPE240802C00133000 | 2024-07-26 3:50PM EDT | 133.00 | 0.69 | 0.51 | 0.82 | +0.06 | +9.52% | 3 | 32 | 44.73% |
| EXPE240802C00134000 | 2024-07-25 3:08PM EDT | 134.00 | 0.40 | 0.33 | 0.65 | 0.00 | - | 2 | 18 | 44.58% |
| EXPE240802C00135000 | 2024-07-26 3:59PM EDT | 135.00 | 0.42 | 0.22 | 0.46 | +0.07 | +20.00% | 57 | 117 | 43.07% |
| EXPE240802C00136000 | 2024-07-23 3:06PM EDT | 136.00 | 0.31 | 0.21 | 0.55 | -1.40 | -81.87% | 10 | 33 | 48.68% |
| EXPE240802C00137000 | 2024-07-26 2:11PM EDT | 137.00 | 0.20 | 0.14 | 0.30 | -0.04 | -16.67% | 1 | 49 | 44.04% |
| EXPE240802C00138000 | 2024-07-26 12:21PM EDT | 138.00 | 0.17 | 0.10 | 0.26 | 0.00 | - | 5 | 27 | 45.22% |
| EXPE240802C00139000 | 2024-07-24 11:29AM EDT | 139.00 | 0.35 | 0.08 | 0.43 | 0.00 | - | 5 | 9 | 54.15% |
| EXPE240802C00140000 | 2024-07-26 3:50PM EDT | 140.00 | 0.12 | 0.07 | 0.17 | -0.05 | -29.41% | 2 | 94 | 46.19% |
| EXPE240802C00141000 | 2024-07-23 10:26AM EDT | 141.00 | 0.72 | 0.05 | 0.18 | 0.00 | - | 6 | 30 | 49.22% |
| EXPE240802C00142000 | 2024-07-25 3:14PM EDT | 142.00 | 0.09 | 0.05 | 0.17 | 0.00 | - | 8 | 21 | 50.98% |
| EXPE240802C00143000 | 2024-07-22 2:01PM EDT | 143.00 | 0.80 | 0.04 | 0.44 | 0.00 | - | - | 1 | 57.13% |
| EXPE240802C00145000 | 2024-07-22 2:27PM EDT | 145.00 | 0.07 | 0.03 | 0.13 | -0.40 | -85.11% | 2 | 43 | 50.98% |
| EXPE240802C00146000 | 2024-07-24 9:50AM EDT | 146.00 | 0.07 | 0.03 | 0.49 | 0.00 | - | 11 | 9 | 65.33% |
| EXPE240802C00147000 | 2024-07-22 10:36AM EDT | 147.00 | 0.35 | 0.03 | 0.47 | 0.00 | - | - | 7 | 67.19% |
| EXPE240802C00150000 | 2024-07-26 11:25AM EDT | 150.00 | 0.03 | 0.02 | 0.30 | -0.12 | -80.00% | 1 | 87 | 68.16% |
| EXPE240802C00155000 | 2024-06-21 1:05PM EDT | 155.00 | 0.60 | 0.16 | 1.45 | 0.00 | - | 2 | 2 | 108.89% |
| EXPE240802C00160000 | 2024-07-24 10:15AM EDT | 160.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | 5 | 8 | 118.46% |
| EXPE240802C00165000 | 2024-07-23 10:27AM EDT | 165.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 2 | 104.69% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240802P00090000 | 2024-07-25 3:16PM EDT | 90.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 9 | 102.34% |
| EXPE240802P00095000 | 2024-07-25 10:37AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 73.44% |
| EXPE240802P00100000 | 2024-07-10 1:54PM EDT | 100.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 1 | 62 | 73.05% |
| EXPE240802P00105000 | 2024-07-10 1:54PM EDT | 105.00 | 0.19 | 0.02 | 0.10 | 0.00 | - | 1 | 10 | 61.72% |
| EXPE240802P00110000 | 2024-07-26 3:04PM EDT | 110.00 | 0.09 | 0.05 | 0.43 | +0.07 | +350.00% | 6 | 14 | 61.33% |
| EXPE240802P00111000 | 2024-07-10 10:41AM EDT | 111.00 | 0.46 | 0.06 | 0.51 | 0.00 | - | - | 1 | 60.25% |
| EXPE240802P00112000 | 2024-07-09 9:30AM EDT | 112.00 | 0.40 | 0.01 | 0.19 | 0.00 | - | 12 | 10 | 52.05% |
| EXPE240802P00113000 | 2024-07-25 9:39AM EDT | 113.00 | 0.28 | 0.09 | 0.58 | 0.00 | - | - | - | 55.57% |
| EXPE240802P00114000 | 2024-06-20 9:30AM EDT | 114.00 | 2.25 | 0.02 | 1.33 | 0.00 | - | - | 1 | 63.18% |
| EXPE240802P00115000 | 2024-07-24 11:41AM EDT | 115.00 | 0.10 | 0.17 | 0.33 | 0.00 | - | 1 | 23 | 48.34% |
| EXPE240802P00116000 | 2024-06-28 9:30AM EDT | 116.00 | 0.32 | 0.19 | 0.36 | -2.34 | -87.97% | 5 | 11 | 45.85% |
| EXPE240802P00117000 | 2024-07-16 9:55AM EDT | 117.00 | 0.20 | 0.29 | 0.50 | 0.00 | - | 2 | 32 | 46.48% |
| EXPE240802P00118000 | 2024-07-26 10:31AM EDT | 118.00 | 0.42 | 0.35 | 0.57 | +0.03 | +7.69% | 1 | 26 | 44.48% |
| EXPE240802P00119000 | 2024-07-24 11:16AM EDT | 119.00 | 0.26 | 0.45 | 0.72 | 0.00 | - | 14 | 97 | 43.99% |
| EXPE240802P00120000 | 2024-07-26 3:58PM EDT | 120.00 | 0.90 | 0.80 | 0.90 | +0.02 | +2.27% | 46 | 94 | 43.48% |
| EXPE240802P00121000 | 2024-07-25 11:22AM EDT | 121.00 | 1.06 | 0.65 | 1.20 | 0.00 | - | 1 | 35 | 44.48% |
| EXPE240802P00122000 | 2024-07-26 3:57PM EDT | 122.00 | 1.36 | 0.92 | 1.43 | +0.25 | +22.52% | 29 | 33 | 43.43% |
| EXPE240802P00123000 | 2024-07-25 3:45PM EDT | 123.00 | 1.63 | 1.26 | 1.76 | +0.11 | +7.24% | 21 | 32 | 43.31% |
| EXPE240802P00124000 | 2024-07-26 3:57PM EDT | 124.00 | 2.02 | 1.87 | 2.17 | +0.20 | +10.99% | 81 | 124 | 43.65% |
| EXPE240802P00125000 | 2024-07-26 3:39PM EDT | 125.00 | 2.44 | 2.27 | 2.67 | -0.03 | -1.21% | 233 | 70 | 44.53% |
| EXPE240802P00126000 | 2024-07-26 3:39PM EDT | 126.00 | 2.99 | 2.72 | 3.10 | +0.28 | +10.33% | 451 | 67 | 43.63% |
| EXPE240802P00127000 | 2024-07-26 3:58PM EDT | 127.00 | 3.65 | 3.30 | 3.65 | +0.40 | +12.31% | 469 | 196 | 43.70% |
| EXPE240802P00128000 | 2024-07-26 12:20PM EDT | 128.00 | 3.85 | 3.80 | 4.25 | -0.20 | -4.94% | 36 | 86 | 43.75% |
| EXPE240802P00129000 | 2024-07-26 10:21AM EDT | 129.00 | 4.35 | 3.30 | 4.95 | -0.57 | -11.59% | 1 | 99 | 44.61% |
| EXPE240802P00130000 | 2024-07-26 3:26PM EDT | 130.00 | 5.45 | 3.35 | 5.60 | +0.20 | +3.81% | 26 | 59 | 43.99% |
| EXPE240802P00131000 | 2024-07-24 10:10AM EDT | 131.00 | 4.55 | 4.85 | 6.40 | 0.00 | - | 2 | 23 | 45.14% |
| EXPE240802P00132000 | 2024-07-25 9:58AM EDT | 132.00 | 8.85 | 6.10 | 7.45 | 0.00 | - | 3 | 54 | 50.29% |
| EXPE240802P00133000 | 2024-07-26 12:21PM EDT | 133.00 | 7.65 | 6.00 | 8.05 | -0.48 | -5.90% | 10 | 49 | 46.78% |
| EXPE240802P00134000 | 2024-07-25 10:01AM EDT | 134.00 | 8.03 | 7.30 | 8.90 | -2.49 | -23.67% | 9 | 21 | 47.29% |
| EXPE240802P00135000 | 2024-07-24 11:36AM EDT | 135.00 | 9.00 | 8.20 | 9.80 | +2.20 | +32.35% | 1 | 26 | 48.44% |
| EXPE240802P00136000 | 2024-07-23 10:24AM EDT | 136.00 | 3.55 | 9.15 | 10.80 | 0.00 | - | - | 68 | 51.81% |
| EXPE240802P00137000 | 2024-07-23 3:49PM EDT | 137.00 | 5.10 | 10.15 | 11.80 | 0.00 | - | 9 | 16 | 55.03% |
| EXPE240802P00138000 | 2024-07-23 10:24AM EDT | 138.00 | 4.85 | 10.70 | 13.00 | 0.00 | - | - | 1 | 63.18% |
| EXPE240802P00139000 | 2024-07-19 3:36PM EDT | 139.00 | 5.00 | 11.95 | 13.80 | 0.00 | - | 1 | 3 | 61.28% |
| EXPE240802P00140000 | 2024-07-17 10:31AM EDT | 140.00 | 4.95 | 13.00 | 16.30 | 0.00 | - | - | 1 | 59.91% |
| EXPE240802P00143000 | 2024-07-16 2:21PM EDT | 143.00 | 4.75 | 16.00 | 19.25 | 0.00 | - | - | 0 | 67.48% |
| EXPE240802P00145000 | 2024-07-23 11:17AM EDT | 145.00 | 11.10 | 18.30 | 21.20 | 0.00 | - | 1 | 0 | 77.05% |
| EXPE240802P00147000 | 2024-07-19 12:01PM EDT | 147.00 | 11.40 | 19.95 | 22.75 | 0.00 | - | 1 | 1 | 65.53% |
© 2024 Yahoo. Todos os direitos reservados.