Mercado fechará em 6 h 55 min
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,58 -0,15 (-0,19%) OURO
2.339,40 +8,20 (+0,35%) Bitcoin USD
61.087,86 -3.283,61 (-5,10%)
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 comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705C00095000 | 2024-05-28 10:52AM EDT | 95.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240705C00107000 | 2024-06-05 10:53AM EDT | 107.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240705C00110000 | 2024-06-05 11:35AM EDT | 110.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240705C00111000 | 2024-06-03 10:10AM EDT | 111.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| EXPE240705C00112000 | 2024-06-06 9:55AM EDT | 112.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| EXPE240705C00113000 | 2024-06-06 9:56AM EDT | 113.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| EXPE240705C00114000 | 2024-06-20 1:23PM EDT | 114.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| EXPE240705C00115000 | 2024-06-17 12:46PM EDT | 115.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| EXPE240705C00116000 | 2024-06-21 11:52AM EDT | 116.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| EXPE240705C00117000 | 2024-06-05 1:39PM EDT | 117.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EXPE240705C00118000 | 2024-06-10 12:23PM EDT | 118.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| EXPE240705C00119000 | 2024-06-21 1:17PM EDT | 119.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| EXPE240705C00120000 | 2024-06-21 10:40AM EDT | 120.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| EXPE240705C00121000 | 2024-06-21 1:41PM EDT | 121.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| EXPE240705C00122000 | 2024-06-21 3:52PM EDT | 122.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| EXPE240705C00123000 | 2024-06-20 3:04PM EDT | 123.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| EXPE240705C00124000 | 2024-06-21 3:18PM EDT | 124.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 459 | 0.00% |
| EXPE240705C00125000 | 2024-06-21 3:18PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| EXPE240705C00126000 | 2024-06-21 2:18PM EDT | 126.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| EXPE240705C00127000 | 2024-06-21 1:10PM EDT | 127.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| EXPE240705C00128000 | 2024-06-21 1:46PM EDT | 128.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 0.39% |
| EXPE240705C00129000 | 2024-06-21 3:50PM EDT | 129.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 1.56% |
| EXPE240705C00130000 | 2024-06-21 3:33PM EDT | 130.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 289 | 3.13% |
| EXPE240705C00131000 | 2024-06-20 10:55AM EDT | 131.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| EXPE240705C00132000 | 2024-06-21 3:10PM EDT | 132.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| EXPE240705C00133000 | 2024-06-21 3:55PM EDT | 133.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| EXPE240705C00134000 | 2024-06-17 2:10PM EDT | 134.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| EXPE240705C00135000 | 2024-06-17 1:20PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| EXPE240705C00136000 | 2024-06-18 3:55PM EDT | 136.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| EXPE240705C00137000 | 2024-06-18 11:03AM EDT | 137.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705P00100000 | 2024-06-03 11:39AM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| EXPE240705P00101000 | 2024-05-24 2:19PM EDT | 101.00 | 0.54 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 67.38% |
| EXPE240705P00104000 | 2024-05-24 3:55PM EDT | 104.00 | 1.05 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 61.13% |
| EXPE240705P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| EXPE240705P00106000 | 2024-06-06 11:00AM EDT | 106.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| EXPE240705P00107000 | 2024-06-07 3:22PM EDT | 107.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| EXPE240705P00109000 | 2024-05-30 11:34AM EDT | 109.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EXPE240705P00110000 | 2024-06-18 11:40AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| EXPE240705P00112000 | 2024-06-06 10:37AM EDT | 112.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| EXPE240705P00113000 | 2024-06-07 3:06PM EDT | 113.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| EXPE240705P00114000 | 2024-06-06 10:41AM EDT | 114.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EXPE240705P00115000 | 2024-06-17 2:20PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| EXPE240705P00117000 | 2024-06-07 1:47PM EDT | 117.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240705P00118000 | 2024-06-21 10:31AM EDT | 118.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| EXPE240705P00119000 | 2024-06-18 11:40AM EDT | 119.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| EXPE240705P00120000 | 2024-06-17 11:01AM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| EXPE240705P00121000 | 2024-06-21 11:39AM EDT | 121.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 6.25% |
| EXPE240705P00122000 | 2024-06-21 10:48AM EDT | 122.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| EXPE240705P00123000 | 2024-06-20 9:39AM EDT | 123.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 6.25% |
| EXPE240705P00124000 | 2024-06-21 3:34PM EDT | 124.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 51 | 139 | 3.13% |
| EXPE240705P00125000 | 2024-06-21 3:56PM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 64 | 168 | 3.13% |
| EXPE240705P00126000 | 2024-06-21 3:55PM EDT | 126.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 88 | 160 | 1.56% |
| EXPE240705P00127000 | 2024-06-21 3:32PM EDT | 127.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 29 | 61 | 0.78% |
| EXPE240705P00128000 | 2024-06-21 3:52PM EDT | 128.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EXPE240705P00129000 | 2024-06-21 3:52PM EDT | 129.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.