Mercado fechado
BOVESPA
126.526,27 +1.880,27 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,05 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.734,93 +194,45 (+0,31%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE241018C00095000 | 2024-03-19 11:38AM EDT | 95.00 | 44.23 | 38.05 | 40.55 | 0.00 | - | 10 | 10 | 0.00% |
| EXPE241018C00105000 | 2024-03-28 3:49PM EDT | 105.00 | 38.75 | 36.20 | 37.10 | 0.00 | - | 1 | 1 | 52.10% |
| EXPE241018C00110000 | 2024-04-17 11:22AM EDT | 110.00 | 27.00 | 32.30 | 33.40 | 0.00 | - | 2 | 3 | 50.66% |
| EXPE241018C00115000 | 2024-03-15 11:37AM EDT | 115.00 | 27.94 | 24.65 | 26.20 | 0.00 | - | - | 1 | 38.94% |
| EXPE241018C00120000 | 2024-02-23 4:09PM EDT | 120.00 | 27.97 | 25.80 | 27.45 | 0.00 | - | 2 | 2 | 50.50% |
| EXPE241018C00125000 | 2024-04-25 1:08PM EDT | 125.00 | 22.60 | 21.95 | 22.90 | +22.60 | - | - | 1 | 47.63% |
| EXPE241018C00130000 | 2024-04-22 11:59AM EDT | 130.00 | 15.07 | 18.25 | 19.75 | 0.00 | - | 1 | 17 | 45.95% |
| EXPE241018C00135000 | 2024-04-19 2:38PM EDT | 135.00 | 12.97 | 15.70 | 16.95 | 0.00 | - | 13 | 24 | 44.69% |
| EXPE241018C00140000 | 2024-04-19 2:38PM EDT | 140.00 | 10.69 | 13.90 | 14.65 | 0.00 | - | 13 | 131 | 44.18% |
| EXPE241018C00145000 | 2024-04-26 2:24PM EDT | 145.00 | 12.30 | 11.40 | 12.25 | +0.15 | +1.23% | 3 | 126 | 42.80% |
| EXPE241018C00150000 | 2024-04-26 12:12PM EDT | 150.00 | 10.25 | 9.90 | 10.30 | 0.00 | - | 2 | 32 | 42.04% |
| EXPE241018C00155000 | 2024-04-26 12:12PM EDT | 155.00 | 8.55 | 7.55 | 8.65 | +0.05 | +0.59% | 2 | 33 | 41.51% |
| EXPE241018C00160000 | 2024-04-22 11:59AM EDT | 160.00 | 4.92 | 6.85 | 7.25 | 0.00 | - | 1 | 65 | 41.13% |
| EXPE241018C00165000 | 2024-04-22 11:54AM EDT | 165.00 | 4.05 | 5.65 | 6.00 | 0.00 | - | 10 | 34 | 40.64% |
| EXPE241018C00170000 | 2024-04-26 9:53AM EDT | 170.00 | 5.20 | 4.65 | 4.95 | +1.85 | +55.22% | 1 | 63 | 40.25% |
| EXPE241018C00175000 | 2024-04-12 10:31AM EDT | 175.00 | 3.50 | 3.80 | 4.10 | 0.00 | - | 1 | 175 | 40.04% |
| EXPE241018C00180000 | 2024-04-25 12:24PM EDT | 180.00 | 3.35 | 2.96 | 3.40 | 0.00 | - | 10 | 12 | 39.91% |
| EXPE241018C00185000 | 2024-03-25 1:51PM EDT | 185.00 | 3.30 | 1.43 | 3.00 | 0.00 | - | 42 | 40 | 40.61% |
| EXPE241018C00190000 | 2024-04-02 12:47PM EDT | 190.00 | 1.90 | 2.06 | 2.23 | 0.00 | - | - | 20 | 39.27% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE241018P00070000 | 2024-04-16 1:14PM EDT | 70.00 | 0.56 | 0.16 | 0.75 | 0.00 | - | - | 0 | 52.30% |
| EXPE241018P00075000 | 2024-03-21 2:20PM EDT | 75.00 | 0.50 | 0.35 | 1.10 | 0.00 | - | - | 1 | 51.86% |
| EXPE241018P00085000 | 2024-04-15 3:53PM EDT | 85.00 | 1.36 | 0.60 | 1.30 | 0.00 | - | 9 | 21 | 48.36% |
| EXPE241018P00090000 | 2024-04-04 11:38AM EDT | 90.00 | 1.50 | 1.22 | 2.18 | 0.00 | - | 10 | 21 | 50.10% |
| EXPE241018P00095000 | 2024-04-24 12:24PM EDT | 95.00 | 1.81 | 1.61 | 2.53 | 0.00 | - | 1 | 6 | 47.11% |
| EXPE241018P00100000 | 2024-04-22 3:48PM EDT | 100.00 | 2.85 | 2.19 | 2.59 | 0.00 | - | 3 | 106 | 42.36% |
| EXPE241018P00105000 | 2024-04-26 12:05PM EDT | 105.00 | 3.05 | 2.94 | 3.20 | -0.30 | -8.96% | 2 | 55 | 40.37% |
| EXPE241018P00110000 | 2024-04-26 12:09PM EDT | 110.00 | 4.05 | 3.90 | 4.15 | -0.75 | -15.62% | 44 | 110 | 39.31% |
| EXPE241018P00115000 | 2024-04-26 12:05PM EDT | 115.00 | 5.15 | 5.05 | 5.35 | -0.30 | -5.50% | 2 | 89 | 38.43% |
| EXPE241018P00120000 | 2024-04-26 1:30PM EDT | 120.00 | 6.60 | 6.50 | 7.80 | -0.15 | -2.22% | 8 | 215 | 40.80% |
| EXPE241018P00125000 | 2024-04-26 12:02PM EDT | 125.00 | 8.15 | 8.20 | 9.45 | -0.55 | -6.32% | 12 | 195 | 39.59% |
| EXPE241018P00130000 | 2024-04-26 10:55AM EDT | 130.00 | 9.85 | 10.15 | 11.25 | -0.70 | -6.64% | 7 | 58 | 38.15% |
| EXPE241018P00135000 | 2024-04-26 12:28PM EDT | 135.00 | 12.40 | 12.40 | 13.45 | -0.50 | -3.88% | 3 | 266 | 37.12% |
| EXPE241018P00140000 | 2024-04-26 12:13PM EDT | 140.00 | 14.85 | 14.80 | 16.35 | -0.55 | -3.57% | 2 | 136 | 37.24% |
| EXPE241018P00145000 | 2024-04-26 12:12PM EDT | 145.00 | 17.70 | 17.75 | 18.55 | -2.15 | -10.83% | 2 | 38 | 34.74% |
| EXPE241018P00150000 | 2024-03-04 4:52PM EDT | 150.00 | 22.30 | 23.85 | 24.80 | 0.00 | - | 1 | 1 | 42.60% |
© 2024 Yahoo. Todos os direitos reservados.