Mercado abrirá em 3 mins
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
80,75 +0,02 (+0,02%) OURO
2.338,40 +7,20 (+0,31%) Bitcoin USD
61.143,39 -3.180,20 (-4,94%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240712C00100000 | 2024-06-07 2:23PM EDT | 100.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.00% |
| EXPE240712C00111000 | 2024-06-06 12:23PM EDT | 111.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240712C00112000 | 2024-06-06 1:53PM EDT | 112.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| EXPE240712C00113000 | 2024-06-06 9:55AM EDT | 113.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| EXPE240712C00114000 | 2024-06-06 11:27AM EDT | 114.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| EXPE240712C00115000 | 2024-06-10 3:59PM EDT | 115.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| EXPE240712C00116000 | 2024-06-14 11:41AM EDT | 116.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EXPE240712C00117000 | 2024-06-06 1:43PM EDT | 117.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240712C00118000 | 2024-06-18 2:10PM EDT | 118.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| EXPE240712C00119000 | 2024-06-17 10:45AM EDT | 119.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| EXPE240712C00120000 | 2024-06-20 1:47PM EDT | 120.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| EXPE240712C00121000 | 2024-06-20 10:56AM EDT | 121.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EXPE240712C00122000 | 2024-06-10 10:24AM EDT | 122.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| EXPE240712C00123000 | 2024-06-20 10:05AM EDT | 123.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| EXPE240712C00124000 | 2024-06-21 3:20PM EDT | 124.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.00% |
| EXPE240712C00125000 | 2024-06-21 2:25PM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| EXPE240712C00126000 | 2024-06-21 2:22PM EDT | 126.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| EXPE240712C00127000 | 2024-06-21 3:31PM EDT | 127.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 102 | 113 | 0.00% |
| EXPE240712C00128000 | 2024-06-21 3:15PM EDT | 128.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 453 | 0.39% |
| EXPE240712C00129000 | 2024-06-21 3:50PM EDT | 129.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 1.56% |
| EXPE240712C00130000 | 2024-06-20 3:35PM EDT | 130.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 131 | 1.56% |
| EXPE240712C00131000 | 2024-06-21 3:54PM EDT | 131.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| EXPE240712C00132000 | 2024-06-20 3:36PM EDT | 132.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 9 | 3.13% |
| EXPE240712C00133000 | 2024-06-21 3:54PM EDT | 133.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| EXPE240712C00135000 | 2024-06-21 3:32PM EDT | 135.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 6.25% |
| EXPE240712C00136000 | 2024-06-21 1:06PM EDT | 136.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| EXPE240712C00137000 | 2024-06-20 1:47PM EDT | 137.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| EXPE240712C00140000 | 2024-06-21 12:56PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240712P00098000 | 2024-06-03 11:12AM EDT | 98.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| EXPE240712P00100000 | 2024-06-05 10:46AM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| EXPE240712P00102000 | 2024-06-03 12:02PM EDT | 102.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| EXPE240712P00104000 | 2024-06-03 12:17PM EDT | 104.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EXPE240712P00107000 | 2024-06-07 10:00AM EDT | 107.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240712P00108000 | 2024-06-17 10:31AM EDT | 108.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| EXPE240712P00109000 | 2024-06-06 12:06PM EDT | 109.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240712P00111000 | 2024-06-10 3:45PM EDT | 111.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| EXPE240712P00112000 | 2024-06-14 9:33AM EDT | 112.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240712P00113000 | 2024-06-18 10:46AM EDT | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EXPE240712P00114000 | 2024-06-21 11:40AM EDT | 114.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 78 | 63 | 12.50% |
| EXPE240712P00116000 | 2024-06-11 1:16PM EDT | 116.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| EXPE240712P00117000 | 2024-06-21 3:53PM EDT | 117.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| EXPE240712P00118000 | 2024-06-21 11:40AM EDT | 118.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 78 | 67 | 6.25% |
| EXPE240712P00119000 | 2024-06-18 10:53AM EDT | 119.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| EXPE240712P00120000 | 2024-06-11 1:16PM EDT | 120.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| EXPE240712P00121000 | 2024-06-21 2:31PM EDT | 121.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| EXPE240712P00122000 | 2024-06-21 1:21PM EDT | 122.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 6.25% |
| EXPE240712P00123000 | 2024-06-17 11:47AM EDT | 123.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| EXPE240712P00124000 | 2024-06-20 12:30PM EDT | 124.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| EXPE240712P00125000 | 2024-06-21 1:59PM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 3.13% |
| EXPE240712P00126000 | 2024-06-21 3:57PM EDT | 126.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 1.56% |
| EXPE240712P00128000 | 2024-06-18 10:50AM EDT | 128.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240712P00130000 | 2024-06-12 10:41AM EDT | 130.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.