Mercado fechará em 6 h 19 min
BOVESPA
122.076,53 +735,40 (+0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,64 -0,09 (-0,11%) OURO
2.344,20 +13,00 (+0,56%) Bitcoin USD
61.391,10 -2.890,13 (-4,50%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:41AM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240628C00100000 | 2024-06-21 3:41PM EDT | 100.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| EXPE240628C00105000 | 2024-06-21 3:09PM EDT | 105.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240628C00106000 | 2024-06-10 9:51AM EDT | 106.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240628C00109000 | 2024-06-18 9:58AM EDT | 109.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| EXPE240628C00110000 | 2024-06-12 9:30AM EDT | 110.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| EXPE240628C00111000 | 2024-06-18 2:32PM EDT | 111.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| EXPE240628C00112000 | 2024-06-05 11:37AM EDT | 112.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 0.00% |
| EXPE240628C00113000 | 2024-06-20 11:56AM EDT | 113.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| EXPE240628C00114000 | 2024-06-17 12:00PM EDT | 114.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 0.00% |
| EXPE240628C00115000 | 2024-06-14 10:29AM EDT | 115.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| EXPE240628C00116000 | 2024-06-21 3:47PM EDT | 116.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| EXPE240628C00117000 | 2024-06-20 10:58AM EDT | 117.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| EXPE240628C00118000 | 2024-06-07 1:30PM EDT | 118.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| EXPE240628C00119000 | 2024-06-21 10:44AM EDT | 119.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| EXPE240628C00120000 | 2024-06-21 2:40PM EDT | 120.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| EXPE240628C00121000 | 2024-06-21 3:18PM EDT | 121.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| EXPE240628C00122000 | 2024-06-21 3:18PM EDT | 122.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| EXPE240628C00123000 | 2024-06-21 2:22PM EDT | 123.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| EXPE240628C00124000 | 2024-06-21 3:55PM EDT | 124.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 14 | 553 | 0.00% |
| EXPE240628C00125000 | 2024-06-21 1:16PM EDT | 125.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 17 | 1,107 | 0.00% |
| EXPE240628C00126000 | 2024-06-21 3:54PM EDT | 126.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 83 | 567 | 0.00% |
| EXPE240628C00127000 | 2024-06-21 3:59PM EDT | 127.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 58 | 146 | 0.00% |
| EXPE240628C00128000 | 2024-06-21 3:58PM EDT | 128.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 70 | 109 | 1.56% |
| EXPE240628C00129000 | 2024-06-21 3:52PM EDT | 129.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 3.13% |
| EXPE240628C00130000 | 2024-06-21 3:58PM EDT | 130.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 187 | 301 | 6.25% |
| EXPE240628C00131000 | 2024-06-21 3:47PM EDT | 131.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 6.25% |
| EXPE240628C00132000 | 2024-06-21 3:45PM EDT | 132.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 6.25% |
| EXPE240628C00133000 | 2024-06-21 3:49PM EDT | 133.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| EXPE240628C00134000 | 2024-06-21 3:50PM EDT | 134.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| EXPE240628C00135000 | 2024-06-13 11:04AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240628C00140000 | 2024-06-20 11:43AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| EXPE240628C00145000 | 2024-06-18 3:21PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXPE240628C00150000 | 2024-06-20 9:37AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| EXPE240628C00160000 | 2024-06-17 10:20AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| EXPE240628C00180000 | 2024-06-17 12:12PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240628P00095000 | 2024-06-20 10:28AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| EXPE240628P00097000 | 2024-06-21 10:18AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 50.00% |
| EXPE240628P00098000 | 2024-06-20 11:45AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 50.00% |
| EXPE240628P00100000 | 2024-06-21 3:36PM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| EXPE240628P00102000 | 2024-06-03 11:14AM EDT | 102.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 50.00% |
| EXPE240628P00103000 | 2024-06-03 2:24PM EDT | 103.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 16 | 50.00% |
| EXPE240628P00104000 | 2024-06-18 2:42PM EDT | 104.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| EXPE240628P00105000 | 2024-06-18 2:42PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| EXPE240628P00106000 | 2024-06-18 3:21PM EDT | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| EXPE240628P00107000 | 2024-06-06 9:52AM EDT | 107.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| EXPE240628P00108000 | 2024-06-12 11:04AM EDT | 108.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 25.00% |
| EXPE240628P00109000 | 2024-06-07 10:12AM EDT | 109.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| EXPE240628P00110000 | 2024-06-21 2:22PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 25.00% |
| EXPE240628P00111000 | 2024-06-07 9:59AM EDT | 111.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| EXPE240628P00112000 | 2024-06-07 3:43PM EDT | 112.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 25.00% |
| EXPE240628P00113000 | 2024-06-07 3:11PM EDT | 113.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| EXPE240628P00114000 | 2024-06-14 9:30AM EDT | 114.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| EXPE240628P00115000 | 2024-06-21 12:01PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| EXPE240628P00116000 | 2024-06-17 9:53AM EDT | 116.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| EXPE240628P00117000 | 2024-06-12 9:30AM EDT | 117.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| EXPE240628P00118000 | 2024-06-21 3:24PM EDT | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| EXPE240628P00119000 | 2024-06-21 1:20PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| EXPE240628P00120000 | 2024-06-21 3:24PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 12.50% |
| EXPE240628P00121000 | 2024-06-21 1:20PM EDT | 121.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 21 | 12.50% |
| EXPE240628P00122000 | 2024-06-21 12:36PM EDT | 122.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 6.25% |
| EXPE240628P00123000 | 2024-06-21 3:59PM EDT | 123.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 6.25% |
| EXPE240628P00124000 | 2024-06-21 12:35PM EDT | 124.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 6.25% |
| EXPE240628P00125000 | 2024-06-21 3:58PM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 47 | 74 | 3.13% |
| EXPE240628P00126000 | 2024-06-21 3:56PM EDT | 126.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 47 | 91 | 3.13% |
| EXPE240628P00127000 | 2024-06-21 3:59PM EDT | 127.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.78% |
| EXPE240628P00128000 | 2024-06-21 3:50PM EDT | 128.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| EXPE240628P00129000 | 2024-06-21 3:50PM EDT | 129.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| EXPE240628P00130000 | 2024-06-21 3:50PM EDT | 130.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| EXPE240628P00133000 | 2024-06-20 3:47PM EDT | 133.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EXPE240628P00134000 | 2024-06-21 3:50PM EDT | 134.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.