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
69.342,35 +1.612,77 (+2,38%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:125.00
Opções de comprapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240802C00125000 | 2024-07-26 11:09AM EDT | 2024-08-02 | 3.70 | 3.20 | 3.65 | +0.94 | +34.06% | 4 | 127 | 46.12% |
| EXPE240809C00125000 | 2024-07-25 11:59AM EDT | 2024-08-09 | 7.02 | 7.15 | 8.15 | +0.12 | +1.74% | 1 | 30 | 73.60% |
| EXPE240816C00125000 | 2024-07-26 1:36PM EDT | 2024-08-16 | 7.60 | 7.00 | 8.10 | +0.05 | +0.66% | 23 | 478 | 59.25% |
| EXPE240823C00125000 | 2024-07-09 11:32AM EDT | 2024-08-23 | 9.97 | 7.45 | 9.55 | 0.00 | - | - | 1 | 58.19% |
| EXPE240830C00125000 | 2024-07-23 3:30PM EDT | 2024-08-30 | 13.14 | 8.25 | 8.90 | 0.00 | - | - | 1 | 52.54% |
| EXPE240920C00125000 | 2024-07-23 1:51PM EDT | 2024-09-20 | 9.27 | 9.45 | 9.65 | -4.83 | -34.26% | 2 | 2,542 | 47.05% |
| EXPE241018C00125000 | 2024-07-26 12:44PM EDT | 2024-10-18 | 10.70 | 10.60 | 10.85 | +0.50 | +4.90% | 10 | 269 | 43.43% |
| EXPE250117C00125000 | 2024-07-26 11:21AM EDT | 2025-01-17 | 15.65 | 14.35 | 16.50 | -1.95 | -11.08% | 4 | 260 | 46.55% |
| EXPE250620C00125000 | 2024-07-19 11:49AM EDT | 2025-06-20 | 22.20 | 21.20 | 22.60 | -5.71 | -20.46% | 1 | 33 | 47.03% |
| EXPE260116C00125000 | 2024-06-25 12:48PM EDT | 2026-01-16 | 30.42 | 26.45 | 27.90 | 0.00 | - | 1 | 40 | 45.73% |
| EXPE261218C00125000 | 2024-06-12 1:00PM EDT | 2026-12-18 | 34.82 | 38.05 | 40.15 | 0.00 | - | 1 | 2 | 51.20% |
Opções de vendapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240802P00125000 | 2024-07-26 3:39PM EDT | 2024-08-02 | 2.44 | 2.27 | 2.67 | -0.03 | -1.21% | 233 | 70 | 44.53% |
| EXPE240809P00125000 | 2024-07-25 3:39PM EDT | 2024-08-09 | 6.15 | 5.95 | 6.35 | 0.00 | - | 29 | 57 | 67.14% |
| EXPE240816P00125000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 6.90 | 6.65 | 6.95 | -0.10 | -1.43% | 143 | 428 | 60.25% |
| EXPE240830P00125000 | 2024-07-23 10:48AM EDT | 2024-08-30 | 4.15 | 6.95 | 7.65 | 0.00 | - | 1 | 6 | 52.19% |
| EXPE240906P00125000 | 2024-07-25 1:28PM EDT | 2024-09-06 | 7.07 | 6.15 | 7.70 | -0.13 | -1.81% | - | - | 47.94% |
| EXPE240920P00125000 | 2024-07-26 10:07AM EDT | 2024-09-20 | 7.95 | 7.65 | 7.85 | +0.23 | +2.98% | 3 | 492 | 42.29% |
| EXPE241018P00125000 | 2024-07-26 11:32AM EDT | 2024-10-18 | 8.35 | 8.45 | 8.70 | -0.95 | -10.22% | 3 | 327 | 38.09% |
| EXPE250117P00125000 | 2024-07-25 9:56AM EDT | 2025-01-17 | 12.50 | 10.90 | 12.05 | 0.00 | - | 63 | 548 | 36.12% |
| EXPE250620P00125000 | 2024-07-18 11:42AM EDT | 2025-06-20 | 12.30 | 15.65 | 16.15 | 0.00 | - | 1 | 664 | 35.08% |
| EXPE260116P00125000 | 2024-07-19 1:58PM EDT | 2026-01-16 | 16.40 | 18.25 | 20.15 | 0.00 | - | 1 | 346 | 34.11% |
| EXPE261218P00125000 | 2024-06-25 9:58AM EDT | 2026-12-18 | 21.83 | 22.55 | 25.65 | 0.00 | - | - | 1 | 34.08% |
© 2024 Yahoo. Todos os direitos reservados.