Mercado fechará em 47 mins
BOVESPA
128.595,06 +1.472,81 (+1,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.178,28 +501,23 (+0,88%) PETROLEO CRU
78,05 -0,90 (-1,14%) OURO
2.306,80 -2,80 (-0,12%) Bitcoin USD
61.688,93 +2.383,40 (+4,02%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:13PM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00100000 | 2024-04-26 3:21PM EDT | 100.00 | 36.80 | 15.55 | 17.50 | 0.00 | - | 20 | 20 | 78.66% |
| EXPE240510C00115000 | 2024-05-03 2:57PM EDT | 115.00 | 2.33 | 2.09 | 2.50 | -13.22 | -83.72% | 31 | 3 | 29.47% |
| EXPE240510C00120000 | 2024-05-03 2:55PM EDT | 120.00 | 0.55 | 0.50 | 0.58 | -11.75 | -95.53% | 1,730 | 4 | 28.57% |
| EXPE240510C00121000 | 2024-05-03 2:55PM EDT | 121.00 | 0.38 | 0.33 | 0.41 | -11.57 | -96.82% | 364 | 1 | 28.66% |
| EXPE240510C00122000 | 2024-05-03 2:01PM EDT | 122.00 | 0.40 | 0.17 | 0.46 | -10.35 | -96.28% | 514 | 1 | 33.45% |
| EXPE240510C00123000 | 2024-05-03 1:14PM EDT | 123.00 | 0.37 | 0.20 | 0.24 | -10.58 | -96.62% | 149 | 1 | 30.57% |
| EXPE240510C00124000 | 2024-05-03 2:45PM EDT | 124.00 | 0.17 | 0.13 | 0.18 | -9.88 | -98.31% | 47 | 1 | 31.25% |
| EXPE240510C00125000 | 2024-05-03 2:43PM EDT | 125.00 | 0.14 | 0.13 | 0.15 | -10.02 | -98.62% | 755 | 22 | 32.72% |
| EXPE240510C00126000 | 2024-05-03 1:15PM EDT | 126.00 | 0.16 | 0.06 | 0.14 | -11.09 | -98.58% | 9 | 13 | 34.86% |
| EXPE240510C00127000 | 2024-05-03 2:45PM EDT | 127.00 | 0.08 | 0.05 | 0.11 | -10.62 | -99.25% | 22 | 15 | 35.74% |
| EXPE240510C00128000 | 2024-05-03 1:11PM EDT | 128.00 | 0.08 | 0.00 | 0.22 | -10.59 | -99.25% | 35 | 18 | 43.95% |
| EXPE240510C00129000 | 2024-05-03 11:13AM EDT | 129.00 | 0.07 | 0.03 | 0.12 | -9.43 | -99.26% | 26 | 9 | 41.21% |
| EXPE240510C00130000 | 2024-05-03 2:25PM EDT | 130.00 | 0.06 | 0.05 | 0.12 | -9.24 | -99.35% | 32 | 57 | 43.56% |
| EXPE240510C00131000 | 2024-05-03 1:47PM EDT | 131.00 | 0.01 | 0.00 | 0.11 | -8.77 | -99.89% | 14 | 48 | 45.22% |
| EXPE240510C00132000 | 2024-05-03 9:49AM EDT | 132.00 | 0.30 | 0.00 | 0.23 | -7.98 | -96.38% | 2 | 68 | 54.69% |
| EXPE240510C00133000 | 2024-05-03 1:42PM EDT | 133.00 | 0.23 | 0.01 | 0.22 | -8.17 | -97.26% | 7 | 51 | 50.20% |
| EXPE240510C00134000 | 2024-05-02 3:54PM EDT | 134.00 | 7.90 | 0.00 | 1.18 | 0.00 | - | 73 | 50 | 73.97% |
| EXPE240510C00135000 | 2024-05-03 2:50PM EDT | 135.00 | 0.05 | 0.03 | 0.07 | -7.15 | -99.31% | 39 | 181 | 50.39% |
| EXPE240510C00136000 | 2024-05-03 11:39AM EDT | 136.00 | 0.01 | 0.00 | 0.09 | -6.70 | -99.85% | 9 | 150 | 54.49% |
| EXPE240510C00137000 | 2024-05-03 11:31AM EDT | 137.00 | 0.08 | 0.00 | 0.08 | -6.22 | -98.73% | 21 | 84 | 50.39% |
| EXPE240510C00138000 | 2024-05-03 12:52PM EDT | 138.00 | 0.09 | 0.00 | 0.19 | -5.96 | -98.51% | 8 | 112 | 58.98% |
| EXPE240510C00140000 | 2024-05-03 11:17AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -4.89 | -99.39% | 12 | 152 | 52.34% |
| EXPE240510C00141000 | 2024-05-03 1:36PM EDT | 141.00 | 0.01 | 0.01 | 0.10 | -4.22 | -99.76% | 9 | 177 | 60.16% |
| EXPE240510C00142000 | 2024-05-02 3:44PM EDT | 142.00 | 3.68 | 0.00 | 0.15 | 0.00 | - | 22 | 39 | 64.65% |
| EXPE240510C00143000 | 2024-05-02 3:57PM EDT | 143.00 | 0.01 | 0.00 | 0.45 | -3.92 | -99.75% | 1 | 15 | 79.49% |
| EXPE240510C00144000 | 2024-05-02 3:59PM EDT | 144.00 | 0.02 | 0.00 | 0.24 | -3.51 | -99.43% | 4 | 35 | 73.44% |
| EXPE240510C00145000 | 2024-05-03 10:02AM EDT | 145.00 | 0.01 | 0.00 | 0.10 | -3.21 | -99.69% | 10 | 127 | 66.41% |
| EXPE240510C00146000 | 2024-05-03 9:33AM EDT | 146.00 | 0.01 | 0.00 | 0.52 | -2.96 | -99.66% | 2 | 98 | 87.99% |
| EXPE240510C00150000 | 2024-05-03 12:39PM EDT | 150.00 | 0.01 | 0.00 | 0.19 | -2.15 | -99.54% | 37 | 158 | 81.84% |
| EXPE240510C00152500 | 2024-05-03 10:48AM EDT | 152.50 | 0.15 | 0.00 | 0.10 | -1.53 | -91.07% | 27 | 82 | 78.91% |
| EXPE240510C00155000 | 2024-05-03 11:38AM EDT | 155.00 | 0.95 | 0.00 | 0.95 | -0.42 | -30.66% | 2 | 169 | 118.46% |
| EXPE240510C00160000 | 2024-05-03 11:38AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.71 | -98.61% | 9 | 167 | 71.88% |
| EXPE240510C00165000 | 2024-05-03 9:52AM EDT | 165.00 | 0.01 | 0.00 | 0.19 | -0.40 | -97.56% | 7 | 10 | 106.64% |
| EXPE240510C00170000 | 2024-05-02 2:35PM EDT | 170.00 | 0.29 | 0.00 | 2.13 | 0.00 | - | 1 | 29 | 173.24% |
| EXPE240510C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 0.11 | 0.00 | 1.04 | 0.00 | - | - | 1 | 196.68% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 57.81% |
| EXPE240510P00100000 | 2024-05-03 2:10PM EDT | 100.00 | 0.02 | 0.01 | 0.05 | -0.22 | -91.67% | 11 | 6 | 47.66% |
| EXPE240510P00105000 | 2024-05-03 1:42PM EDT | 105.00 | 0.04 | 0.05 | 0.06 | -0.09 | -69.23% | 1 | 12 | 34.77% |
| EXPE240510P00110000 | 2024-05-03 2:56PM EDT | 110.00 | 0.29 | 0.23 | 0.27 | -0.06 | -17.14% | 280 | 166 | 29.30% |
| EXPE240510P00115000 | 2024-05-03 2:57PM EDT | 115.00 | 1.45 | 1.33 | 1.58 | +0.85 | +283.33% | 404 | 158 | 29.40% |
| EXPE240510P00117000 | 2024-05-03 2:56PM EDT | 117.00 | 2.48 | 2.09 | 2.57 | +1.63 | +191.76% | 860 | 116 | 28.81% |
| EXPE240510P00118000 | 2024-05-03 2:48PM EDT | 118.00 | 2.74 | 2.61 | 3.15 | +1.79 | +188.42% | 162 | 27 | 27.95% |
| EXPE240510P00119000 | 2024-05-03 1:08PM EDT | 119.00 | 2.35 | 3.50 | 4.55 | +1.14 | +94.21% | 172 | 59 | 39.45% |
| EXPE240510P00120000 | 2024-05-03 2:56PM EDT | 120.00 | 4.46 | 4.40 | 4.75 | +3.21 | +256.80% | 807 | 203 | 30.25% |
| EXPE240510P00121000 | 2024-05-03 2:19PM EDT | 121.00 | 4.97 | 5.15 | 5.55 | +3.49 | +235.81% | 178 | 86 | 29.98% |
| EXPE240510P00122000 | 2024-05-03 2:45PM EDT | 122.00 | 6.04 | 6.00 | 7.05 | +4.47 | +284.71% | 116 | 52 | 44.19% |
| EXPE240510P00123000 | 2024-05-03 2:45PM EDT | 123.00 | 7.04 | 7.00 | 7.40 | +5.24 | +291.11% | 45 | 34 | 32.91% |
| EXPE240510P00124000 | 2024-05-03 2:06PM EDT | 124.00 | 7.85 | 7.90 | 8.50 | +5.78 | +279.23% | 124 | 120 | 39.01% |
| EXPE240510P00125000 | 2024-05-03 2:48PM EDT | 125.00 | 8.83 | 8.15 | 9.85 | +6.32 | +251.79% | 69 | 300 | 51.17% |
| EXPE240510P00127000 | 2024-05-03 11:39AM EDT | 127.00 | 9.61 | 9.25 | 11.40 | +6.59 | +218.21% | 43 | 19 | 44.97% |
| EXPE240510P00128000 | 2024-05-03 2:07PM EDT | 128.00 | 11.69 | 11.75 | 12.65 | +8.44 | +259.69% | 116 | 51 | 55.86% |
| EXPE240510P00129000 | 2024-05-03 12:45PM EDT | 129.00 | 10.86 | 12.80 | 13.50 | +7.46 | +219.41% | 46 | 25 | 54.20% |
| EXPE240510P00130000 | 2024-05-03 1:31PM EDT | 130.00 | 12.40 | 12.85 | 14.75 | +8.63 | +228.91% | 175 | 170 | 64.75% |
| EXPE240510P00131000 | 2024-05-03 2:19PM EDT | 131.00 | 14.50 | 13.65 | 15.70 | +9.90 | +215.22% | 23 | 70 | 66.26% |
| EXPE240510P00132000 | 2024-05-03 1:52PM EDT | 132.00 | 14.89 | 15.80 | 16.50 | +10.09 | +210.21% | 27 | 46 | 62.50% |
| EXPE240510P00133000 | 2024-05-03 2:37PM EDT | 133.00 | 16.04 | 16.55 | 17.40 | +11.06 | +222.09% | 126 | 70 | 61.13% |
| EXPE240510P00134000 | 2024-05-03 2:37PM EDT | 134.00 | 18.15 | 17.75 | 18.50 | +12.70 | +233.03% | 142 | 70 | 67.77% |
| EXPE240510P00135000 | 2024-05-03 2:52PM EDT | 135.00 | 18.82 | 17.50 | 19.85 | +12.94 | +220.07% | 284 | 145 | 82.23% |
| EXPE240510P00136000 | 2024-05-03 11:14AM EDT | 136.00 | 19.00 | 18.85 | 20.55 | +12.50 | +192.31% | 3 | 87 | 74.90% |
| EXPE240510P00137000 | 2024-05-02 2:56PM EDT | 137.00 | 21.20 | 20.30 | 21.85 | +14.03 | +195.68% | 3 | 41 | 87.74% |
| EXPE240510P00138000 | 2024-05-03 2:11PM EDT | 138.00 | 21.25 | 21.20 | 22.55 | +11.76 | +123.92% | 1 | 43 | 79.98% |
| EXPE240510P00139000 | 2024-05-02 3:59PM EDT | 139.00 | 8.03 | 22.65 | 24.40 | 0.00 | - | 11 | 51 | 81.35% |
| EXPE240510P00140000 | 2024-05-03 11:17AM EDT | 140.00 | 22.68 | 23.55 | 25.25 | +14.10 | +164.34% | 69 | 45 | 78.03% |
| EXPE240510P00141000 | 2024-05-03 9:34AM EDT | 141.00 | 19.90 | 24.35 | 25.40 | +10.45 | +110.58% | 7 | 3 | 80.27% |
| EXPE240510P00143000 | 2024-05-02 10:05AM EDT | 143.00 | 12.80 | 24.75 | 27.05 | 0.00 | - | 3 | 5 | 0.00% |
| EXPE240510P00145000 | 2024-05-02 2:28PM EDT | 145.00 | 12.55 | 27.35 | 29.60 | 0.00 | - | 1 | 2 | 98.73% |
| EXPE240510P00150000 | 2024-05-02 3:45PM EDT | 150.00 | 16.52 | 32.15 | 34.00 | 0.00 | - | 10 | 11 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.