Mercado fechará em 49 mins
BOVESPA
119.408,24 -254,14 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.356,33 +133,39 (+0,26%) PETROLEO CRU
80,39 +1,94 (+2,47%) OURO
2.333,30 -15,80 (-0,67%) Bitcoin USD
66.773,12 +203,25 (+0,31%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:11PM EDT. Mercado aberto.
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 | 27.95 | 30.45 | 0.00 | - | 4 | 0 | 95.46% |
| EXPE240705C00107000 | 2024-06-05 10:53AM EDT | 107.00 | 8.97 | 16.95 | 18.10 | 0.00 | - | - | 1 | 56.15% |
| EXPE240705C00110000 | 2024-06-05 11:35AM EDT | 110.00 | 7.02 | 14.10 | 14.90 | 0.00 | - | 1 | 1 | 44.87% |
| EXPE240705C00111000 | 2024-06-03 10:10AM EDT | 111.00 | 5.50 | 13.30 | 14.10 | 0.00 | - | 5 | 6 | 45.92% |
| EXPE240705C00112000 | 2024-06-06 9:55AM EDT | 112.00 | 8.20 | 12.35 | 12.90 | 0.00 | - | 5 | 9 | 39.99% |
| EXPE240705C00113000 | 2024-06-06 9:56AM EDT | 113.00 | 7.36 | 11.45 | 11.95 | 0.00 | - | 3 | 4 | 38.38% |
| EXPE240705C00114000 | 2024-06-06 3:35PM EDT | 114.00 | 7.67 | 10.50 | 11.05 | 0.00 | - | 21 | 15 | 37.45% |
| EXPE240705C00115000 | 2024-06-17 12:46PM EDT | 115.00 | 9.86 | 8.95 | 10.15 | +6.11 | +162.93% | 1 | 7 | 36.30% |
| EXPE240705C00116000 | 2024-06-06 9:56AM EDT | 116.00 | 5.10 | 8.65 | 9.15 | 0.00 | - | - | 18 | 33.64% |
| EXPE240705C00117000 | 2024-06-05 1:39PM EDT | 117.00 | 3.26 | 7.75 | 8.20 | 0.00 | - | - | 2 | 31.57% |
| EXPE240705C00118000 | 2024-06-10 12:23PM EDT | 118.00 | 7.35 | 7.00 | 7.35 | 0.00 | - | 1 | 25 | 30.62% |
| EXPE240705C00119000 | 2024-06-12 3:46PM EDT | 119.00 | 6.47 | 6.15 | 6.45 | 0.00 | - | 2 | 14 | 28.83% |
| EXPE240705C00120000 | 2024-06-12 10:50AM EDT | 120.00 | 5.90 | 5.35 | 5.60 | 0.00 | - | 1 | 33 | 27.38% |
| EXPE240705C00121000 | 2024-06-17 12:50PM EDT | 121.00 | 4.92 | 4.65 | 4.85 | +1.41 | +40.17% | 1 | 37 | 26.64% |
| EXPE240705C00122000 | 2024-06-17 9:36AM EDT | 122.00 | 4.30 | 4.00 | 4.20 | +0.25 | +6.17% | 2 | 64 | 26.47% |
| EXPE240705C00123000 | 2024-06-14 3:47PM EDT | 123.00 | 3.30 | 3.35 | 3.60 | -0.44 | -11.76% | 1 | 16 | 26.27% |
| EXPE240705C00124000 | 2024-06-17 9:46AM EDT | 124.00 | 2.77 | 2.74 | 2.94 | +0.53 | +23.66% | 2 | 459 | 25.09% |
| EXPE240705C00125000 | 2024-06-17 9:41AM EDT | 125.00 | 2.50 | 2.25 | 2.52 | +0.61 | +32.28% | 2 | 18 | 25.55% |
| EXPE240705C00126000 | 2024-06-12 2:21PM EDT | 126.00 | 2.68 | 1.79 | 2.04 | 0.00 | - | 1 | 15 | 25.00% |
| EXPE240705C00127000 | 2024-06-12 2:33PM EDT | 127.00 | 2.18 | 1.41 | 1.81 | 0.00 | - | - | 7 | 26.25% |
| EXPE240705C00128000 | 2024-06-17 9:46AM EDT | 128.00 | 0.94 | 1.13 | 1.29 | -0.73 | -43.71% | 6 | 39 | 24.27% |
| EXPE240705C00130000 | 2024-06-17 9:53AM EDT | 130.00 | 0.57 | 0.69 | 0.99 | -0.34 | -37.36% | 5 | 287 | 26.37% |
| EXPE240705C00131000 | 2024-06-14 11:44AM EDT | 131.00 | 0.64 | 0.49 | 1.26 | 0.00 | - | - | 1 | 31.93% |
| EXPE240705C00135000 | 2024-06-17 1:20PM EDT | 135.00 | 0.20 | 0.17 | 0.24 | -0.06 | -23.08% | 1 | 10 | 25.10% |
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 | 0.01 | 0.33 | 0.00 | - | 3 | 1 | 51.66% |
| EXPE240705P00101000 | 2024-05-24 2:19PM EDT | 101.00 | 0.54 | 0.01 | 0.35 | 0.00 | - | 1 | 1 | 50.20% |
| EXPE240705P00104000 | 2024-05-24 3:55PM EDT | 104.00 | 1.05 | 0.01 | 0.38 | 0.00 | - | 1 | 1 | 51.47% |
| EXPE240705P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 0.49 | 0.02 | 0.39 | 0.00 | - | 1 | 3 | 49.56% |
| EXPE240705P00106000 | 2024-06-06 11:00AM EDT | 106.00 | 0.22 | 0.01 | 0.41 | 0.00 | - | 78 | 0 | 47.90% |
| EXPE240705P00107000 | 2024-06-07 3:22PM EDT | 107.00 | 0.12 | 0.03 | 0.43 | 0.00 | - | 8 | 10 | 46.19% |
| EXPE240705P00109000 | 2024-05-30 11:34AM EDT | 109.00 | 2.66 | 0.01 | 0.48 | 0.00 | - | 1 | 1 | 42.87% |
| EXPE240705P00110000 | 2024-06-06 1:25PM EDT | 110.00 | 0.26 | 0.06 | 0.42 | 0.00 | - | 80 | 8 | 39.21% |
| EXPE240705P00112000 | 2024-06-06 10:37AM EDT | 112.00 | 0.83 | 0.09 | 0.33 | 0.00 | - | - | 2 | 32.67% |
| EXPE240705P00113000 | 2024-06-07 3:06PM EDT | 113.00 | 0.51 | 0.12 | 0.26 | 0.00 | - | 15 | 15 | 28.76% |
| EXPE240705P00114000 | 2024-06-06 10:41AM EDT | 114.00 | 1.17 | 0.16 | 0.22 | 0.00 | - | 1 | 2 | 25.64% |
| EXPE240705P00115000 | 2024-06-17 2:20PM EDT | 115.00 | 0.25 | 0.22 | 0.29 | -0.05 | -16.67% | 1 | 21 | 25.24% |
| EXPE240705P00117000 | 2024-06-07 1:47PM EDT | 117.00 | 1.16 | 0.18 | 0.45 | 0.00 | - | 1 | 1 | 23.83% |
| EXPE240705P00119000 | 2024-06-05 9:30AM EDT | 119.00 | 5.30 | 0.65 | 0.73 | 0.00 | - | - | 5 | 22.83% |
| EXPE240705P00122000 | 2024-06-13 9:48AM EDT | 122.00 | 2.05 | 1.40 | 1.63 | 0.00 | - | 3 | 24 | 23.08% |
| EXPE240705P00123000 | 2024-06-14 10:43AM EDT | 123.00 | 2.51 | 1.76 | 1.90 | 0.00 | - | 28 | 30 | 21.85% |
| EXPE240705P00124000 | 2024-06-17 2:42PM EDT | 124.00 | 2.21 | 2.06 | 2.53 | -0.29 | -11.60% | 4 | 3 | 23.32% |
| EXPE240705P00125000 | 2024-06-17 2:42PM EDT | 125.00 | 2.72 | 2.67 | 2.91 | -1.85 | -40.48% | 3 | 9 | 22.00% |
| EXPE240705P00126000 | 2024-06-17 10:04AM EDT | 126.00 | 4.05 | 3.25 | 3.45 | +0.65 | +19.12% | 11 | 29 | 21.53% |
| EXPE240705P00127000 | 2024-06-12 12:58PM EDT | 127.00 | 3.85 | 3.90 | 4.10 | 0.00 | - | - | 3 | 21.50% |
© 2024 Yahoo. Todos os direitos reservados.