Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.419,12 -1.514,04 (-2,71%)
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 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 | 31.85 | 33.00 | 0.00 | - | 44 | 44 | 104.10% |
| EXPE240913C00117000 | 2024-08-14 11:40AM EDT | 117.00 | 14.35 | 14.95 | 16.00 | 0.00 | - | 1 | 4 | 54.98% |
| EXPE240913C00122000 | 2024-09-05 11:12AM EDT | 122.00 | 13.75 | 10.35 | 11.35 | 0.00 | - | 15 | 35 | 51.71% |
| EXPE240913C00123000 | 2024-08-22 3:48PM EDT | 123.00 | 11.32 | 8.50 | 10.80 | 0.00 | - | 1 | 76 | 68.41% |
| EXPE240913C00124000 | 2024-08-23 10:04AM EDT | 124.00 | 13.13 | 7.55 | 9.65 | 0.00 | - | 5 | 5 | 61.08% |
| EXPE240913C00125000 | 2024-09-06 10:11AM EDT | 125.00 | 11.82 | 6.85 | 8.80 | +1.34 | +12.79% | 1 | 2 | 59.28% |
| EXPE240913C00126000 | 2024-09-05 10:37AM EDT | 126.00 | 11.63 | 5.95 | 7.10 | 0.00 | - | 20 | 32 | 41.80% |
| EXPE240913C00127000 | 2024-09-05 10:37AM EDT | 127.00 | 10.63 | 5.30 | 6.65 | 0.00 | - | 20 | 31 | 47.36% |
| EXPE240913C00128000 | 2024-09-06 12:19PM EDT | 128.00 | 5.09 | 4.80 | 6.10 | -3.51 | -40.81% | 2 | 0 | 49.71% |
| EXPE240913C00129000 | 2024-08-26 9:33AM EDT | 129.00 | 10.95 | 4.15 | 5.90 | 0.00 | - | 1 | 3 | 56.32% |
| EXPE240913C00130000 | 2024-09-06 3:40PM EDT | 130.00 | 3.92 | 2.97 | 4.35 | -3.58 | -47.73% | 6 | 12 | 42.65% |
| EXPE240913C00131000 | 2024-09-06 3:19PM EDT | 131.00 | 3.45 | 3.10 | 3.25 | -4.80 | -58.18% | 1 | 10 | 35.35% |
| EXPE240913C00132000 | 2024-09-06 3:59PM EDT | 132.00 | 2.56 | 2.51 | 2.66 | -2.29 | -47.22% | 17 | 13 | 34.62% |
| EXPE240913C00133000 | 2024-09-06 3:33PM EDT | 133.00 | 2.20 | 2.00 | 2.18 | -4.10 | -65.08% | 7 | 13 | 34.57% |
| EXPE240913C00134000 | 2024-09-06 2:32PM EDT | 134.00 | 1.91 | 1.57 | 1.73 | -1.04 | -35.25% | 10 | 12 | 34.06% |
| EXPE240913C00135000 | 2024-09-06 3:39PM EDT | 135.00 | 1.33 | 1.03 | 1.37 | -2.52 | -65.45% | 441 | 457 | 33.94% |
| EXPE240913C00136000 | 2024-09-06 3:09PM EDT | 136.00 | 1.11 | 0.79 | 1.06 | -0.94 | -45.85% | 2 | 35 | 33.69% |
| EXPE240913C00137000 | 2024-09-06 2:32PM EDT | 137.00 | 0.76 | 0.69 | 0.81 | -0.77 | -50.33% | 10 | 13 | 33.57% |
| EXPE240913C00138000 | 2024-09-06 3:23PM EDT | 138.00 | 0.57 | 0.40 | 0.61 | -1.05 | -64.81% | 5 | 15 | 33.47% |
| EXPE240913C00139000 | 2024-09-06 2:37PM EDT | 139.00 | 0.39 | 0.26 | 0.50 | -0.95 | -70.90% | 2 | 9 | 34.52% |
| EXPE240913C00140000 | 2024-09-06 11:35AM EDT | 140.00 | 0.40 | 0.27 | 0.35 | -0.71 | -63.96% | 2 | 105 | 33.89% |
| EXPE240913C00141000 | 2024-09-05 10:04AM EDT | 141.00 | 1.24 | 0.20 | 0.28 | 0.00 | - | 1 | 44 | 34.72% |
| EXPE240913C00143000 | 2024-09-06 1:58PM EDT | 143.00 | 0.11 | 0.07 | 0.25 | -0.39 | -78.00% | 40 | 5 | 39.16% |
| EXPE240913C00144000 | 2024-09-05 9:44AM EDT | 144.00 | 0.35 | 0.04 | 0.17 | 0.00 | - | 2 | 6 | 38.38% |
| EXPE240913C00145000 | 2024-09-05 11:52AM EDT | 145.00 | 0.28 | 0.03 | 0.18 | 0.00 | - | 13 | 39 | 41.31% |
| EXPE240913C00146000 | 2024-09-06 10:15AM EDT | 146.00 | 0.14 | 0.02 | 0.19 | -0.50 | -78.12% | 20 | 16 | 44.14% |
| EXPE240913C00150000 | 2024-09-03 12:56PM EDT | 150.00 | 0.22 | 0.01 | 0.48 | 0.00 | - | 24 | 459 | 56.25% |
| EXPE240913C00165000 | 2024-08-20 12:58PM EDT | 165.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 1 | 82.52% |
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 | 0.08 | 0.00 | - | 25 | 25 | 113.28% |
| EXPE240913P00095000 | 2024-08-30 10:43AM EDT | 95.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 12 | 117.38% |
| EXPE240913P00100000 | 2024-08-23 1:05PM EDT | 100.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 25 | 26 | 86.33% |
| EXPE240913P00103000 | 2024-08-13 11:34AM EDT | 103.00 | 0.24 | 0.00 | 0.33 | 0.00 | - | - | 1 | 94.53% |
| EXPE240913P00104000 | 2024-08-23 1:04PM EDT | 104.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 8 | 8 | 99.90% |
| EXPE240913P00105000 | 2024-08-23 11:46AM EDT | 105.00 | 0.19 | 0.01 | 0.35 | 0.00 | - | 3 | 0 | 89.65% |
| EXPE240913P00108000 | 2024-08-26 3:54PM EDT | 108.00 | 0.07 | 0.00 | 0.58 | 0.00 | - | 2 | 4 | 87.89% |
| EXPE240913P00110000 | 2024-09-06 1:45PM EDT | 110.00 | 0.02 | 0.01 | 0.40 | -0.39 | -95.12% | 43 | 1 | 75.98% |
| EXPE240913P00111000 | 2024-08-27 10:41AM EDT | 111.00 | 0.10 | 0.01 | 0.42 | 0.00 | - | - | 15 | 73.63% |
| EXPE240913P00112000 | 2024-09-06 12:28PM EDT | 112.00 | 0.05 | 0.01 | 0.42 | -0.01 | -16.67% | 5 | 626 | 70.51% |
| EXPE240913P00113000 | 2024-09-03 10:25AM EDT | 113.00 | 0.10 | 0.01 | 0.44 | 0.00 | - | 4 | 56 | 67.97% |
| EXPE240913P00114000 | 2024-09-03 10:26AM EDT | 114.00 | 0.11 | 0.01 | 0.45 | 0.00 | - | 4 | 8 | 65.14% |
| EXPE240913P00115000 | 2024-09-06 2:12PM EDT | 115.00 | 0.24 | 0.02 | 0.47 | +0.15 | +166.67% | 3 | 21 | 62.79% |
| EXPE240913P00117000 | 2024-08-08 1:29PM EDT | 117.00 | 7.00 | 0.03 | 0.50 | 0.00 | - | - | 1 | 57.52% |
| EXPE240913P00118000 | 2024-09-03 12:54PM EDT | 118.00 | 0.12 | 0.04 | 0.51 | 0.00 | - | 8 | 9 | 54.79% |
| EXPE240913P00120000 | 2024-09-03 12:57PM EDT | 120.00 | 0.16 | 0.07 | 0.64 | 0.00 | - | 8 | 9 | 51.47% |
| EXPE240913P00121000 | 2024-09-03 12:57PM EDT | 121.00 | 0.94 | 0.14 | 0.74 | 0.00 | - | 8 | 9 | 50.93% |
| EXPE240913P00122000 | 2024-09-03 12:56PM EDT | 122.00 | 0.27 | 0.16 | 1.47 | -0.68 | -71.58% | 1 | 19 | 57.37% |
| EXPE240913P00123000 | 2024-09-03 12:57PM EDT | 123.00 | 0.20 | 0.24 | 0.30 | 0.00 | - | 32 | 824 | 39.50% |
| EXPE240913P00124000 | 2024-09-04 3:05PM EDT | 124.00 | 0.40 | 0.31 | 0.40 | 0.00 | - | 5 | 76 | 39.21% |
| EXPE240913P00125000 | 2024-09-04 2:19PM EDT | 125.00 | 0.35 | 0.40 | 0.56 | 0.00 | - | 7 | 24 | 39.70% |
| EXPE240913P00126000 | 2024-09-06 3:09PM EDT | 126.00 | 0.57 | 0.52 | 0.61 | +0.06 | +11.76% | 22 | 545 | 37.01% |
| EXPE240913P00128000 | 2024-09-06 3:06PM EDT | 128.00 | 0.89 | 0.77 | 1.94 | +0.33 | +58.93% | 30 | 18 | 51.27% |
| EXPE240913P00129000 | 2024-09-06 2:31PM EDT | 129.00 | 1.23 | 1.10 | 1.24 | +0.35 | +39.77% | 24 | 27 | 35.25% |
| EXPE240913P00130000 | 2024-09-06 3:39PM EDT | 130.00 | 1.43 | 1.40 | 1.52 | +0.88 | +160.00% | 41 | 940 | 34.35% |
| EXPE240913P00131000 | 2024-09-06 2:31PM EDT | 131.00 | 1.86 | 1.76 | 1.89 | +0.80 | +75.47% | 49 | 121 | 33.96% |
| EXPE240913P00132000 | 2024-09-06 3:10PM EDT | 132.00 | 2.03 | 2.18 | 2.33 | +0.63 | +45.00% | 17 | 48 | 33.67% |
| EXPE240913P00133000 | 2024-09-06 2:31PM EDT | 133.00 | 2.63 | 2.68 | 2.82 | +1.18 | +81.38% | 89 | 6 | 33.20% |
| EXPE240913P00134000 | 2024-09-06 3:54PM EDT | 134.00 | 3.30 | 3.20 | 3.40 | +1.88 | +132.39% | 4 | 16 | 33.06% |
| EXPE240913P00135000 | 2024-09-06 2:17PM EDT | 135.00 | 4.03 | 3.80 | 4.30 | +1.44 | +55.60% | 61 | 25 | 36.74% |
| EXPE240913P00136000 | 2024-09-05 3:57PM EDT | 136.00 | 5.00 | 4.50 | 4.90 | +2.06 | +70.07% | 2 | 28 | 35.30% |
| EXPE240913P00137000 | 2024-09-06 10:37AM EDT | 137.00 | 3.55 | 4.50 | 6.15 | +0.35 | +10.94% | 17 | 20 | 43.63% |
| EXPE240913P00138000 | 2024-09-06 2:24PM EDT | 138.00 | 6.39 | 6.05 | 7.35 | +2.76 | +76.03% | 18 | 198 | 51.07% |
| EXPE240913P00139000 | 2024-09-06 3:08PM EDT | 139.00 | 6.80 | 6.95 | 7.80 | +3.25 | +91.55% | 2 | 12 | 45.75% |
| EXPE240913P00140000 | 2024-09-05 3:54PM EDT | 140.00 | 5.85 | 7.85 | 8.75 | 0.00 | - | 7 | 20 | 48.49% |
| EXPE240913P00141000 | 2024-09-05 9:56AM EDT | 141.00 | 8.31 | 8.70 | 9.40 | +2.26 | +37.36% | 4 | 35 | 44.73% |
| EXPE240913P00142000 | 2024-09-03 3:54PM EDT | 142.00 | 6.55 | 9.65 | 10.90 | 0.00 | - | 5 | 5 | 58.45% |
© 2024 Yahoo. Todos os direitos reservados.