Mercado fechará em 2 h 32 min
BOVESPA
128.313,13 +1.190,88 (+0,94%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.857,10 +180,05 (+0,32%) PETROLEO CRU
78,35 -0,60 (-0,76%) OURO
2.305,90 -3,70 (-0,16%) Bitcoin USD
61.813,73 +2.688,17 (+4,55%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:28PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531C00125000 | 2024-05-03 11:50AM EDT | 125.00 | 0.97 | 1.05 | 1.15 | -9.63 | -90.85% | 14 | 1 | 27.00% |
| EXPE240531C00128000 | 2024-04-16 1:32PM EDT | 128.00 | 9.00 | 0.57 | 0.69 | 0.00 | - | - | 2 | 27.49% |
| EXPE240531C00129000 | 2024-04-16 1:32PM EDT | 129.00 | 8.50 | 0.48 | 0.64 | 0.00 | - | - | 2 | 28.52% |
| EXPE240531C00131000 | 2024-04-19 9:55AM EDT | 131.00 | 7.70 | 0.31 | 1.71 | 0.00 | - | 2 | 3 | 44.39% |
| EXPE240531C00133000 | 2024-05-01 12:51PM EDT | 133.00 | 7.30 | 0.18 | 1.15 | 0.00 | - | 1 | 19 | 41.70% |
| EXPE240531C00134000 | 2024-05-02 12:15PM EDT | 134.00 | 7.80 | 0.00 | 0.44 | 0.00 | - | 5 | 10 | 32.96% |
| EXPE240531C00135000 | 2024-05-02 12:13PM EDT | 135.00 | 7.45 | 0.00 | 0.29 | 0.00 | - | 3 | 5 | 31.20% |
| EXPE240531C00136000 | 2024-05-02 3:59PM EDT | 136.00 | 7.90 | 0.08 | 0.98 | 0.00 | - | 1 | 2 | 44.31% |
| EXPE240531C00140000 | 2024-05-03 12:31PM EDT | 140.00 | 1.00 | 0.00 | 0.99 | -3.70 | -78.72% | 1 | 4 | 50.39% |
| EXPE240531C00145000 | 2024-05-02 1:01PM EDT | 145.00 | 3.25 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 51.51% |
| EXPE240531C00150000 | 2024-05-03 9:30AM EDT | 150.00 | 0.80 | 0.00 | 0.82 | -2.30 | -74.19% | 2 | 3 | 52.20% |
| EXPE240531C00160000 | 2024-05-03 12:10PM EDT | 160.00 | 0.01 | 0.00 | 0.30 | -1.19 | -99.17% | 12 | 14 | 52.93% |
| EXPE240531C00170000 | 2024-04-29 11:53AM EDT | 170.00 | 0.68 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 78.56% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531P00070000 | 2024-04-16 3:27PM EDT | 70.00 | 0.19 | 0.00 | 0.78 | 0.00 | - | - | 1 | 103.52% |
| EXPE240531P00110000 | 2024-05-03 12:54PM EDT | 110.00 | 0.84 | 0.74 | 0.91 | +0.49 | +140.00% | 36 | 3 | 27.47% |
| EXPE240531P00115000 | 2024-05-03 12:54PM EDT | 115.00 | 2.17 | 1.94 | 2.22 | +1.52 | +233.85% | 28 | 0 | 26.29% |
| EXPE240531P00118000 | 2024-04-18 2:32PM EDT | 118.00 | 3.70 | 3.25 | 3.55 | 0.00 | - | - | 1 | 26.03% |
| EXPE240531P00120000 | 2024-05-03 10:55AM EDT | 120.00 | 5.25 | 4.40 | 4.75 | +3.45 | +191.67% | 14 | 11 | 26.50% |
| EXPE240531P00124000 | 2024-04-26 3:48PM EDT | 124.00 | 3.00 | 6.95 | 7.70 | 0.00 | - | 3 | 62 | 28.17% |
| EXPE240531P00125000 | 2024-05-03 11:39AM EDT | 125.00 | 8.30 | 7.80 | 8.40 | +5.25 | +172.13% | 5 | 10 | 27.52% |
| EXPE240531P00128000 | 2024-05-03 9:30AM EDT | 128.00 | 8.63 | 10.10 | 10.90 | +3.78 | +77.94% | 4 | 6 | 27.64% |
| EXPE240531P00130000 | 2024-05-03 9:37AM EDT | 130.00 | 12.60 | 11.85 | 12.90 | +8.05 | +176.92% | 3 | 6 | 31.01% |
| EXPE240531P00131000 | 2024-04-24 12:05PM EDT | 131.00 | 6.15 | 12.95 | 14.10 | 0.00 | - | - | 1 | 35.28% |
| EXPE240531P00133000 | 2024-04-30 1:46PM EDT | 133.00 | 6.60 | 14.65 | 15.75 | 0.00 | - | 15 | 16 | 33.45% |
| EXPE240531P00135000 | 2024-05-02 3:41PM EDT | 135.00 | 7.23 | 16.70 | 18.90 | 0.00 | - | 1 | 11 | 51.42% |
| EXPE240531P00140000 | 2024-04-18 9:39AM EDT | 140.00 | 14.80 | 21.85 | 22.75 | 0.00 | - | - | 10 | 43.21% |
© 2024 Yahoo. Todos os direitos reservados.