Mercado abrirá em 2 h 9 min
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,35 -0,10 (-0,13%) OURO
2.334,60 -14,50 (-0,62%) Bitcoin USD
65.855,32 -724,56 (-1,09%)
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 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 | 2024-06-12 3:40PM EDT | 100.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| EXPE240628C00106000 | 2024-06-10 9:51AM EDT | 106.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240628C00110000 | 2024-06-12 9:30AM EDT | 110.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| EXPE240628C00111000 | 2024-06-05 11:37AM EDT | 111.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 31 | 22 | 0.00% |
| EXPE240628C00112000 | 2024-06-05 11:37AM EDT | 112.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 31 | 38 | 0.00% |
| EXPE240628C00113000 | 2024-06-12 2:04PM EDT | 113.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240628C00114000 | 2024-06-03 9:57AM EDT | 114.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240628C00115000 | 2024-06-14 10:29AM EDT | 115.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240628C00116000 | 2024-06-14 1:43PM EDT | 116.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| EXPE240628C00117000 | 2024-06-12 1:50PM EDT | 117.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| EXPE240628C00118000 | 2024-06-07 1:30PM EDT | 118.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| EXPE240628C00119000 | 2024-06-14 11:35AM EDT | 119.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| EXPE240628C00120000 | 2024-06-14 3:49PM EDT | 120.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 0.00% |
| EXPE240628C00121000 | 2024-06-14 3:51PM EDT | 121.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| EXPE240628C00122000 | 2024-06-13 11:42AM EDT | 122.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| EXPE240628C00123000 | 2024-06-14 3:47PM EDT | 123.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240628C00124000 | 2024-06-14 11:06AM EDT | 124.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240628C00125000 | 2024-06-14 1:20PM EDT | 125.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,051 | 0.78% |
| EXPE240628C00126000 | 2024-06-14 11:03AM EDT | 126.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 1.56% |
| EXPE240628C00127000 | 2024-06-14 1:15PM EDT | 127.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EXPE240628C00128000 | 2024-06-14 3:11PM EDT | 128.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| EXPE240628C00130000 | 2024-06-14 9:53AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 6.25% |
| EXPE240628C00131000 | 2024-06-14 10:07AM EDT | 131.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| EXPE240628C00132000 | 2024-06-12 12:30PM EDT | 132.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| EXPE240628C00135000 | 2024-06-13 11:04AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240628C00180000 | 2024-06-13 10:28AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 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 | 2024-06-05 2:37PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXPE240628P00097000 | 2024-06-03 9:33AM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| EXPE240628P00098000 | 2024-06-04 10:17AM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| EXPE240628P00100000 | 2024-06-05 11:24AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 111 | 25.00% |
| EXPE240628P00102000 | 2024-06-03 11:14AM EDT | 102.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 25.00% |
| EXPE240628P00103000 | 2024-06-03 2:24PM EDT | 103.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 16 | 25.00% |
| EXPE240628P00104000 | 2024-06-05 2:40PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 25.00% |
| EXPE240628P00105000 | 2024-06-05 12:04PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| EXPE240628P00106000 | 2024-05-31 10:53AM EDT | 106.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 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 | 0 | 12.50% |
| EXPE240628P00109000 | 2024-06-07 10:12AM EDT | 109.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240628P00110000 | 2024-06-13 10:09AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| EXPE240628P00111000 | 2024-06-07 9:59AM EDT | 111.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| EXPE240628P00112000 | 2024-06-07 3:43PM EDT | 112.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 12.50% |
| EXPE240628P00113000 | 2024-06-07 3:11PM EDT | 113.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| EXPE240628P00114000 | 2024-06-14 9:30AM EDT | 114.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240628P00115000 | 2024-06-11 1:43PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| EXPE240628P00116000 | 2024-06-04 12:21PM EDT | 116.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EXPE240628P00117000 | 2024-06-12 9:30AM EDT | 117.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE240628P00118000 | 2024-06-13 2:20PM EDT | 118.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| EXPE240628P00119000 | 2024-06-14 12:46PM EDT | 119.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 6.25% |
| EXPE240628P00120000 | 2024-06-14 3:04PM EDT | 120.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 6.25% |
| EXPE240628P00121000 | 2024-06-10 12:17PM EDT | 121.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 3.13% |
| EXPE240628P00122000 | 2024-06-14 11:06AM EDT | 122.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| EXPE240628P00123000 | 2024-06-13 9:45AM EDT | 123.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 1.56% |
| EXPE240628P00124000 | 2024-06-12 11:53AM EDT | 124.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| EXPE240628P00125000 | 2024-06-14 3:18PM EDT | 125.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EXPE240628P00127000 | 2024-05-20 9:39AM EDT | 127.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240628P00130000 | 2024-05-16 1:10PM EDT | 130.00 | 15.98 | 4.80 | 6.15 | 0.00 | - | - | 0 | 28.44% |
© 2024 Yahoo. Todos os direitos reservados.