Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.722,48 +725,55 (+1,15%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00100000 | 2024-04-12 12:04PM EDT | 100.00 | 33.24 | 34.75 | 38.45 | 0.00 | - | 1 | 21 | 92.48% |
| EXPE240517C00110000 | 2024-04-19 3:59PM EDT | 110.00 | 20.60 | 26.05 | 27.30 | 0.00 | - | 47 | 49 | 70.56% |
| EXPE240517C00115000 | 2024-04-10 2:56PM EDT | 115.00 | 18.71 | 21.35 | 23.55 | 0.00 | - | - | 1 | 71.14% |
| EXPE240517C00120000 | 2024-04-22 1:57PM EDT | 120.00 | 14.30 | 17.20 | 19.35 | 0.00 | - | 4 | 5 | 68.19% |
| EXPE240517C00125000 | 2024-04-19 3:35PM EDT | 125.00 | 9.65 | 12.25 | 15.55 | 0.00 | - | 30 | 136 | 60.40% |
| EXPE240517C00130000 | 2024-04-25 1:40PM EDT | 130.00 | 12.40 | 9.50 | 11.00 | +0.65 | +5.53% | 3 | 833 | 56.76% |
| EXPE240517C00135000 | 2024-04-26 12:30PM EDT | 135.00 | 8.10 | 7.90 | 8.20 | -0.75 | -8.47% | 13 | 1,330 | 60.93% |
| EXPE240517C00140000 | 2024-04-26 3:23PM EDT | 140.00 | 5.85 | 5.30 | 6.00 | -0.40 | -6.40% | 12 | 1,030 | 59.14% |
| EXPE240517C00145000 | 2024-04-25 3:56PM EDT | 145.00 | 4.38 | 3.90 | 4.15 | 0.00 | - | 10 | 487 | 59.66% |
| EXPE240517C00150000 | 2024-04-26 11:36AM EDT | 150.00 | 3.00 | 2.24 | 2.85 | -0.15 | -4.76% | 5 | 428 | 57.54% |
| EXPE240517C00155000 | 2024-04-26 10:05AM EDT | 155.00 | 2.33 | 1.59 | 1.91 | -0.01 | -0.43% | 11 | 186 | 58.55% |
| EXPE240517C00160000 | 2024-04-26 10:25AM EDT | 160.00 | 1.50 | 1.07 | 1.29 | +0.14 | +10.29% | 38 | 303 | 59.33% |
| EXPE240517C00165000 | 2024-04-25 1:41PM EDT | 165.00 | 1.07 | 0.63 | 0.87 | 0.00 | - | 2 | 220 | 59.38% |
| EXPE240517C00170000 | 2024-04-26 12:06PM EDT | 170.00 | 0.63 | 0.48 | 0.58 | +0.07 | +12.50% | 4 | 174 | 60.99% |
| EXPE240517C00175000 | 2024-04-11 12:35PM EDT | 175.00 | 0.45 | 0.16 | 0.40 | 0.00 | - | 50 | 150 | 59.28% |
| EXPE240517C00180000 | 2024-04-26 12:36PM EDT | 180.00 | 0.25 | 0.10 | 0.39 | -0.24 | -48.98% | 1 | 1 | 63.04% |
| EXPE240517C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.25 | 0.03 | 0.61 | 0.00 | - | - | 2 | 80.62% |
| EXPE240517C00200000 | 2024-04-24 3:55PM EDT | 200.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 19 | 769 | 67.58% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00070000 | 2024-03-26 9:30AM EDT | 70.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 4 | 4 | 128.91% |
| EXPE240517P00085000 | 2024-04-26 3:19PM EDT | 85.00 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 10 | 6 | 80.86% |
| EXPE240517P00095000 | 2024-04-15 10:35AM EDT | 95.00 | 0.10 | 0.04 | 0.54 | 0.00 | - | 3 | 8 | 83.20% |
| EXPE240517P00100000 | 2024-04-26 12:46PM EDT | 100.00 | 0.15 | 0.07 | 1.43 | 0.00 | - | 2 | 120 | 88.57% |
| EXPE240517P00105000 | 2024-04-26 2:56PM EDT | 105.00 | 0.26 | 0.13 | 1.09 | -0.09 | -25.71% | 43 | 496 | 73.44% |
| EXPE240517P00110000 | 2024-04-26 12:21PM EDT | 110.00 | 0.50 | 0.43 | 1.22 | -0.12 | -19.35% | 2 | 354 | 67.53% |
| EXPE240517P00115000 | 2024-04-26 3:34PM EDT | 115.00 | 0.93 | 0.87 | 1.39 | -0.17 | -15.45% | 13 | 604 | 61.74% |
| EXPE240517P00120000 | 2024-04-26 1:10PM EDT | 120.00 | 1.63 | 1.52 | 1.97 | -0.48 | -22.75% | 21 | 1,453 | 58.33% |
| EXPE240517P00125000 | 2024-04-26 11:03AM EDT | 125.00 | 2.82 | 2.75 | 3.50 | -0.67 | -19.20% | 7 | 464 | 59.67% |
| EXPE240517P00130000 | 2024-04-26 12:46PM EDT | 130.00 | 4.40 | 4.10 | 5.35 | -0.15 | -3.30% | 3 | 838 | 58.25% |
| EXPE240517P00135000 | 2024-04-26 3:00PM EDT | 135.00 | 6.50 | 6.70 | 6.95 | -0.60 | -8.45% | 21 | 430 | 56.76% |
| EXPE240517P00140000 | 2024-04-24 10:35AM EDT | 140.00 | 9.65 | 9.30 | 10.20 | 0.00 | - | 14 | 109 | 57.54% |
| EXPE240517P00145000 | 2024-04-26 11:21AM EDT | 145.00 | 12.35 | 12.05 | 13.05 | -5.65 | -31.39% | 6 | 7 | 52.93% |
| EXPE240517P00150000 | 2024-03-28 11:49AM EDT | 150.00 | 14.25 | 15.95 | 17.95 | 0.00 | - | 5 | 34 | 58.59% |
| EXPE240517P00155000 | 2024-03-21 2:24PM EDT | 155.00 | 19.95 | 26.45 | 27.05 | 0.00 | - | - | 4 | 112.40% |
| EXPE240517P00160000 | 2024-03-26 2:55PM EDT | 160.00 | 23.60 | 24.05 | 26.55 | 0.00 | - | 5 | 5 | 56.62% |
© 2024 Yahoo. Todos os direitos reservados.