Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 0,00 (0,00%) PETROLEO CRU
78,70 -0,53 (-0,67%) OURO
2.364,30 +0,20 (+0,01%) Bitcoin USD
68.086,68 +178,99 (+0,26%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607C00100000 | 2024-05-24 3:21PM EDT | 100.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| EXPE240607C00104000 | 2024-05-29 9:37AM EDT | 104.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EXPE240607C00105000 | 2024-05-03 3:42PM EDT | 105.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EXPE240607C00108000 | 2024-05-29 12:33PM EDT | 108.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| EXPE240607C00109000 | 2024-05-29 11:27AM EDT | 109.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| EXPE240607C00110000 | 2024-05-29 3:55PM EDT | 110.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 26 | 173 | 0.00% |
| EXPE240607C00111000 | 2024-05-29 3:55PM EDT | 111.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 60 | 102 | 1.56% |
| EXPE240607C00112000 | 2024-05-29 3:55PM EDT | 112.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 792 | 824 | 3.13% |
| EXPE240607C00113000 | 2024-05-29 3:56PM EDT | 113.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 625 | 707 | 3.13% |
| EXPE240607C00114000 | 2024-05-29 3:07PM EDT | 114.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 6.25% |
| EXPE240607C00115000 | 2024-05-29 3:35PM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 6.25% |
| EXPE240607C00116000 | 2024-05-28 12:07PM EDT | 116.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 6.25% |
| EXPE240607C00117000 | 2024-05-29 11:32AM EDT | 117.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| EXPE240607C00118000 | 2024-05-29 3:48PM EDT | 118.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| EXPE240607C00119000 | 2024-05-29 1:05PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 12.50% |
| EXPE240607C00120000 | 2024-05-29 10:57AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 417 | 12.50% |
| EXPE240607C00121000 | 2024-05-20 1:53PM EDT | 121.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| EXPE240607C00122000 | 2024-05-28 10:14AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| EXPE240607C00123000 | 2024-05-14 10:00AM EDT | 123.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| EXPE240607C00124000 | 2024-05-09 3:27PM EDT | 124.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| EXPE240607C00125000 | 2024-05-29 10:57AM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| EXPE240607C00126000 | 2024-05-14 10:03AM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| EXPE240607C00127000 | 2024-05-03 11:15AM EDT | 127.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| EXPE240607C00128000 | 2024-05-03 11:00AM EDT | 128.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EXPE240607C00130000 | 2024-05-03 11:15AM EDT | 130.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| EXPE240607C00132000 | 2024-05-21 2:57PM EDT | 132.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| EXPE240607C00134000 | 2024-05-13 2:55PM EDT | 134.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| EXPE240607C00135000 | 2024-05-08 1:55PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| EXPE240607C00137000 | 2024-05-01 3:10PM EDT | 137.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240607C00140000 | 2024-05-06 1:16PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EXPE240607C00143000 | 2024-05-01 10:26AM EDT | 143.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXPE240607C00145000 | 2024-05-06 1:17PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EXPE240607C00149000 | 2024-05-21 3:16PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 50.00% |
| EXPE240607C00150000 | 2024-05-21 11:53AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| EXPE240607C00155000 | 2024-05-06 9:32AM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| EXPE240607C00160000 | 2024-05-29 10:49AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 50.00% |
| EXPE240607C00165000 | 2024-05-29 1:54PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 127 | 50.00% |
| EXPE240607C00175000 | 2024-05-02 12:42PM EDT | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| EXPE240607C00180000 | 2024-05-21 12:43PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607P00070000 | 2024-05-10 10:57AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| EXPE240607P00090000 | 2024-05-24 3:22PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 600 | 600 | 25.00% |
| EXPE240607P00095000 | 2024-05-21 12:34PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 25.00% |
| EXPE240607P00097000 | 2024-05-13 11:56AM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EXPE240607P00099000 | 2024-05-09 10:00AM EDT | 99.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240607P00100000 | 2024-05-28 10:51AM EDT | 100.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| EXPE240607P00102000 | 2024-05-28 10:47AM EDT | 102.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| EXPE240607P00103000 | 2024-05-29 9:32AM EDT | 103.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| EXPE240607P00104000 | 2024-05-29 10:04AM EDT | 104.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| EXPE240607P00105000 | 2024-05-29 9:48AM EDT | 105.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 6.25% |
| EXPE240607P00106000 | 2024-05-29 11:16AM EDT | 106.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| EXPE240607P00107000 | 2024-05-29 1:01PM EDT | 107.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 6.25% |
| EXPE240607P00108000 | 2024-05-29 3:51PM EDT | 108.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 276 | 3.13% |
| EXPE240607P00109000 | 2024-05-29 3:53PM EDT | 109.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 63 | 57 | 1.56% |
| EXPE240607P00110000 | 2024-05-29 3:26PM EDT | 110.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 16 | 105 | 0.78% |
| EXPE240607P00111000 | 2024-05-29 10:05AM EDT | 111.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 17 | 37 | 0.00% |
| EXPE240607P00112000 | 2024-05-29 3:06PM EDT | 112.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| EXPE240607P00113000 | 2024-05-29 12:58PM EDT | 113.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| EXPE240607P00114000 | 2024-05-29 10:11AM EDT | 114.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| EXPE240607P00115000 | 2024-05-29 3:26PM EDT | 115.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| EXPE240607P00116000 | 2024-05-28 3:07PM EDT | 116.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| EXPE240607P00117000 | 2024-05-20 12:04PM EDT | 117.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| EXPE240607P00118000 | 2024-05-24 3:42PM EDT | 118.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 0.00% |
| EXPE240607P00119000 | 2024-05-24 10:33AM EDT | 119.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EXPE240607P00120000 | 2024-05-24 12:30PM EDT | 120.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| EXPE240607P00123000 | 2024-05-16 9:34AM EDT | 123.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EXPE240607P00128000 | 2024-05-15 3:18PM EDT | 128.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EXPE240607P00129000 | 2024-05-01 10:53AM EDT | 129.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240607P00130000 | 2024-05-16 10:32AM EDT | 130.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EXPE240607P00136000 | 2024-05-06 9:39AM EDT | 136.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.