Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.875,04 +3.782,36 (+6,40%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00100000 | 2024-04-17 12:28PM EDT | 100.00 | 29.77 | 15.40 | 16.75 | 0.00 | - | - | 1 | 50.15% |
| EXPE240524C00121000 | 2024-05-03 2:21PM EDT | 121.00 | 1.42 | 0.94 | 1.35 | -11.18 | -88.73% | 13 | 2 | 30.74% |
| EXPE240524C00125000 | 2024-05-03 3:53PM EDT | 125.00 | 0.42 | 0.39 | 0.70 | -9.66 | -95.83% | 55 | 1 | 32.03% |
| EXPE240524C00130000 | 2024-05-03 2:03PM EDT | 130.00 | 0.21 | 0.09 | 0.99 | -9.84 | -97.91% | 12 | 5 | 46.56% |
| EXPE240524C00132000 | 2024-05-03 1:55PM EDT | 132.00 | 0.16 | 0.05 | 1.23 | -9.09 | -98.27% | 1 | 10 | 54.05% |
| EXPE240524C00133000 | 2024-05-03 9:32AM EDT | 133.00 | 0.90 | 0.02 | 0.78 | -7.00 | -88.61% | 3 | 5 | 48.73% |
| EXPE240524C00134000 | 2024-05-02 10:45AM EDT | 134.00 | 7.95 | 0.02 | 1.29 | 0.00 | - | 1 | 4 | 58.81% |
| EXPE240524C00135000 | 2024-05-03 11:28AM EDT | 135.00 | 0.13 | 0.02 | 0.16 | -7.07 | -98.19% | 29 | 48 | 36.62% |
| EXPE240524C00136000 | 2024-05-03 9:43AM EDT | 136.00 | 0.40 | 0.01 | 1.33 | -7.25 | -94.77% | 1 | 66 | 51.86% |
| EXPE240524C00137000 | 2024-05-02 3:32PM EDT | 137.00 | 6.63 | 0.00 | 1.32 | 0.00 | - | 2 | 3 | 53.27% |
| EXPE240524C00138000 | 2024-05-03 11:28AM EDT | 138.00 | 0.11 | 0.00 | 1.31 | -6.32 | -98.29% | 7 | 18 | 54.79% |
| EXPE240524C00140000 | 2024-05-03 2:03PM EDT | 140.00 | 0.22 | 0.00 | 0.43 | -5.58 | -96.21% | 9 | 15 | 52.54% |
| EXPE240524C00141000 | 2024-04-29 10:08AM EDT | 141.00 | 5.80 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 59.42% |
| EXPE240524C00142000 | 2024-05-02 3:53PM EDT | 142.00 | 5.00 | 0.00 | 1.16 | 0.00 | - | 18 | 15 | 59.33% |
| EXPE240524C00143000 | 2024-05-01 1:31PM EDT | 143.00 | 3.80 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 53.71% |
| EXPE240524C00144000 | 2024-05-03 10:27AM EDT | 144.00 | 0.54 | 0.00 | 0.73 | -2.91 | -84.35% | 2 | 37 | 56.35% |
| EXPE240524C00145000 | 2024-05-01 3:29PM EDT | 145.00 | 3.65 | 0.00 | 1.28 | 0.00 | - | 3 | 6 | 65.14% |
| EXPE240524C00146000 | 2024-05-02 10:10AM EDT | 146.00 | 3.20 | 0.00 | 1.28 | 0.00 | - | 1 | 5 | 66.60% |
| EXPE240524C00148000 | 2024-05-01 12:22PM EDT | 148.00 | 2.34 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 77.34% |
| EXPE240524C00150000 | 2024-05-02 3:47PM EDT | 150.00 | 2.38 | 0.00 | 1.28 | 0.00 | - | 1 | 25 | 72.22% |
| EXPE240524C00160000 | 2024-04-29 10:46AM EDT | 160.00 | 1.20 | 0.00 | 1.27 | 0.00 | - | 4 | 19 | 85.06% |
| EXPE240524C00170000 | 2024-05-01 9:54AM EDT | 170.00 | 0.34 | 0.00 | 1.27 | 0.00 | - | 2 | 13 | 96.83% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00100000 | 2024-05-03 3:02PM EDT | 100.00 | 0.12 | 0.07 | 0.24 | -0.44 | -78.57% | 4 | 1 | 37.79% |
| EXPE240524P00110000 | 2024-05-03 3:40PM EDT | 110.00 | 1.00 | 0.93 | 1.18 | +0.16 | +19.05% | 31 | 22 | 29.27% |
| EXPE240524P00117000 | 2024-05-03 3:38PM EDT | 117.00 | 3.48 | 3.50 | 4.15 | +1.40 | +67.31% | 10 | 19 | 29.22% |
| EXPE240524P00119000 | 2024-05-03 2:56PM EDT | 119.00 | 4.63 | 4.70 | 5.25 | +3.06 | +194.90% | 2 | 5 | 27.42% |
| EXPE240524P00120000 | 2024-05-03 2:34PM EDT | 120.00 | 4.70 | 5.20 | 5.85 | +3.03 | +181.44% | 3 | 9 | 26.17% |
| EXPE240524P00124000 | 2024-05-01 11:03AM EDT | 124.00 | 3.95 | 8.05 | 9.95 | 0.00 | - | 14 | 17 | 37.53% |
| EXPE240524P00125000 | 2024-05-01 2:54PM EDT | 125.00 | 7.05 | 9.60 | 10.35 | +3.70 | +110.45% | 4 | 7 | 31.74% |
| EXPE240524P00127000 | 2024-05-03 12:50PM EDT | 127.00 | 9.68 | 10.90 | 12.60 | +5.38 | +125.12% | 8 | 21 | 39.60% |
| EXPE240524P00128000 | 2024-05-03 10:44AM EDT | 128.00 | 11.05 | 12.40 | 13.70 | +7.27 | +192.33% | 7 | 19 | 43.12% |
| EXPE240524P00130000 | 2024-05-03 3:34PM EDT | 130.00 | 13.96 | 13.15 | 15.05 | +9.06 | +184.90% | 11 | 24 | 35.60% |
| EXPE240524P00131000 | 2024-05-03 12:45PM EDT | 131.00 | 13.09 | 14.65 | 16.95 | +6.09 | +87.00% | 1 | 6 | 52.81% |
| EXPE240524P00133000 | 2024-05-03 12:41PM EDT | 133.00 | 16.20 | 16.85 | 18.20 | +9.82 | +153.92% | 5 | 6 | 43.95% |
| EXPE240524P00135000 | 2024-05-02 12:35PM EDT | 135.00 | 17.24 | 19.15 | 20.15 | +9.80 | +131.72% | 1 | 11 | 46.14% |
| EXPE240524P00136000 | 2024-04-19 12:06PM EDT | 136.00 | 11.77 | 19.75 | 21.05 | 0.00 | - | 1 | 1 | 45.22% |
| EXPE240524P00140000 | 2024-04-18 11:56AM EDT | 140.00 | 14.13 | 24.10 | 26.45 | 0.00 | - | 1 | 2 | 56.89% |
© 2024 Yahoo. Todos os direitos reservados.