Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.783,70 +612,57 (+0,97%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250117C00045000 | 2024-02-14 3:30PM EDT | 45.00 | 93.73 | 88.10 | 92.50 | 0.00 | - | 1 | 33 | 88.67% |
| EXPE250117C00050000 | 2023-11-17 11:23AM EDT | 50.00 | 86.45 | 97.15 | 101.25 | 0.00 | - | 1 | 50 | 161.10% |
| EXPE250117C00055000 | 2024-03-28 12:01PM EDT | 55.00 | 86.35 | 81.60 | 85.25 | 0.00 | - | 2 | 11 | 82.37% |
| EXPE250117C00060000 | 2023-11-22 4:47PM EDT | 60.00 | 81.15 | 96.75 | 100.95 | 0.00 | - | 2 | 20 | 183.74% |
| EXPE250117C00065000 | 2024-02-06 12:31PM EDT | 65.00 | 92.78 | 69.65 | 74.45 | 0.00 | - | 2 | 1 | 57.84% |
| EXPE250117C00070000 | 2024-04-18 10:55AM EDT | 70.00 | 62.82 | 67.55 | 71.45 | 0.00 | - | 1 | 21 | 69.98% |
| EXPE250117C00075000 | 2024-04-26 12:57PM EDT | 75.00 | 65.26 | 63.15 | 66.90 | -2.74 | -4.03% | 1 | 32 | 66.89% |
| EXPE250117C00080000 | 2023-12-27 1:08PM EDT | 80.00 | 77.56 | 75.35 | 78.70 | 0.00 | - | 1 | 33 | 127.81% |
| EXPE250117C00085000 | 2023-12-29 1:31PM EDT | 85.00 | 73.60 | 73.00 | 76.50 | 0.00 | - | 2 | 48 | 127.98% |
| EXPE250117C00090000 | 2024-03-12 9:30AM EDT | 90.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| EXPE250117C00095000 | 2024-04-23 12:03PM EDT | 95.00 | 46.50 | 46.60 | 48.10 | 0.00 | - | 1 | 618 | 54.66% |
| EXPE250117C00100000 | 2024-04-15 11:30AM EDT | 100.00 | 39.68 | 42.20 | 43.95 | 0.00 | - | 2 | 223 | 51.87% |
| EXPE250117C00105000 | 2024-04-22 2:22PM EDT | 105.00 | 35.80 | 39.10 | 40.30 | 0.00 | - | 7 | 54 | 51.65% |
| EXPE250117C00110000 | 2024-03-28 3:49PM EDT | 110.00 | 38.10 | 34.70 | 36.50 | 0.00 | - | 1 | 142 | 51.40% |
| EXPE250117C00115000 | 2024-04-26 3:14PM EDT | 115.00 | 33.10 | 31.00 | 33.40 | +2.10 | +6.77% | 2 | 562 | 50.92% |
| EXPE250117C00120000 | 2024-04-26 3:14PM EDT | 120.00 | 29.81 | 27.75 | 30.50 | +4.81 | +19.24% | 2 | 348 | 50.49% |
| EXPE250117C00125000 | 2024-04-22 9:30AM EDT | 125.00 | 22.15 | 24.50 | 27.80 | 0.00 | - | 4 | 186 | 50.13% |
| EXPE250117C00130000 | 2024-04-23 9:43AM EDT | 130.00 | 22.10 | 23.05 | 24.05 | 0.00 | - | 1 | 358 | 46.98% |
| EXPE250117C00135000 | 2024-04-19 3:43PM EDT | 135.00 | 15.65 | 20.50 | 21.20 | 0.00 | - | 2 | 274 | 45.59% |
| EXPE250117C00140000 | 2024-04-26 10:09AM EDT | 140.00 | 19.60 | 18.25 | 19.05 | +2.20 | +12.64% | 25 | 1,006 | 45.37% |
| EXPE250117C00145000 | 2024-04-23 11:29AM EDT | 145.00 | 15.90 | 15.05 | 17.30 | 0.00 | - | 2 | 295 | 45.64% |
| EXPE250117C00150000 | 2024-04-25 11:13AM EDT | 150.00 | 14.05 | 13.05 | 14.80 | 0.00 | - | 107 | 1,557 | 43.92% |
| EXPE250117C00155000 | 2024-04-22 10:55AM EDT | 155.00 | 9.65 | 11.90 | 12.75 | 0.00 | - | 1 | 559 | 42.80% |
| EXPE250117C00160000 | 2024-04-25 1:36PM EDT | 160.00 | 11.20 | 9.75 | 11.10 | 0.00 | - | 44 | 416 | 42.21% |
| EXPE250117C00165000 | 2024-04-25 1:35PM EDT | 165.00 | 9.65 | 9.20 | 9.75 | 0.00 | - | 45 | 566 | 41.96% |
| EXPE250117C00170000 | 2024-04-25 1:35PM EDT | 170.00 | 8.45 | 7.45 | 8.60 | 0.00 | - | 46 | 365 | 41.86% |
| EXPE250117C00175000 | 2024-04-23 11:30AM EDT | 175.00 | 6.78 | 5.85 | 7.35 | 0.00 | - | 1 | 145 | 41.20% |
| EXPE250117C00180000 | 2024-04-19 12:07PM EDT | 180.00 | 4.60 | 4.95 | 6.60 | 0.00 | - | 2 | 317 | 41.51% |
| EXPE250117C00185000 | 2024-04-12 2:00PM EDT | 185.00 | 4.50 | 5.05 | 5.65 | 0.00 | - | 2 | 243 | 41.03% |
| EXPE250117C00190000 | 2024-04-23 9:43AM EDT | 190.00 | 4.00 | 4.05 | 5.25 | 0.00 | - | 1 | 25 | 41.85% |
| EXPE250117C00195000 | 2024-04-09 2:12PM EDT | 195.00 | 3.50 | 3.00 | 4.10 | 0.00 | - | 5 | 40 | 40.17% |
| EXPE250117C00200000 | 2024-04-19 3:07PM EDT | 200.00 | 2.28 | 2.07 | 4.35 | 0.00 | - | 1 | 591 | 42.69% |
| EXPE250117C00210000 | 2024-04-19 3:07PM EDT | 210.00 | 1.75 | 2.19 | 2.90 | 0.00 | - | 1 | 127 | 40.79% |
| EXPE250117C00220000 | 2024-04-18 12:15PM EDT | 220.00 | 1.33 | 1.57 | 1.88 | 0.00 | - | 1 | 53 | 39.15% |
| EXPE250117C00230000 | 2024-04-15 3:41PM EDT | 230.00 | 1.01 | 1.10 | 1.46 | 0.00 | - | 11 | 624 | 39.40% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250117P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.17 | 0.16 | 0.45 | 0.00 | - | 2 | 633 | 63.23% |
| EXPE250117P00050000 | 2024-04-16 1:09PM EDT | 50.00 | 0.35 | 0.09 | 2.28 | 0.00 | - | 2 | 217 | 73.68% |
| EXPE250117P00055000 | 2024-04-16 1:11PM EDT | 55.00 | 0.44 | 0.12 | 1.66 | 0.00 | - | 2 | 520 | 63.40% |
| EXPE250117P00060000 | 2024-03-08 11:00AM EDT | 60.00 | 0.75 | 0.45 | 1.22 | 0.00 | - | 1 | 70 | 57.18% |
| EXPE250117P00065000 | 2024-04-11 11:45AM EDT | 65.00 | 0.60 | 0.26 | 1.93 | 0.00 | - | 5 | 296 | 55.23% |
| EXPE250117P00070000 | 2024-04-10 11:25AM EDT | 70.00 | 0.89 | 0.60 | 2.13 | 0.00 | - | 2 | 388 | 52.98% |
| EXPE250117P00075000 | 2024-04-16 10:55AM EDT | 75.00 | 1.49 | 0.76 | 2.00 | 0.00 | - | 30 | 553 | 53.13% |
| EXPE250117P00080000 | 2024-04-23 2:34PM EDT | 80.00 | 1.48 | 1.34 | 1.98 | 0.00 | - | 3 | 1,111 | 48.23% |
| EXPE250117P00085000 | 2024-04-19 1:55PM EDT | 85.00 | 2.41 | 1.81 | 2.08 | 0.00 | - | 2 | 1,265 | 44.35% |
| EXPE250117P00090000 | 2024-04-19 1:55PM EDT | 90.00 | 3.11 | 2.33 | 4.40 | 0.00 | - | 2 | 916 | 51.12% |
| EXPE250117P00095000 | 2024-04-24 12:53PM EDT | 95.00 | 3.10 | 2.46 | 4.35 | 0.00 | - | 2 | 519 | 46.05% |
| EXPE250117P00100000 | 2024-04-22 10:54AM EDT | 100.00 | 4.95 | 3.80 | 4.00 | 0.00 | - | 5 | 1,369 | 40.07% |
| EXPE250117P00105000 | 2024-04-19 11:36AM EDT | 105.00 | 4.80 | 4.80 | 5.00 | -1.56 | -24.53% | 2 | 303 | 39.11% |
| EXPE250117P00110000 | 2024-04-24 1:47PM EDT | 110.00 | 6.15 | 5.95 | 6.20 | 0.00 | - | 7 | 1,713 | 38.26% |
| EXPE250117P00115000 | 2024-04-24 9:42AM EDT | 115.00 | 7.05 | 7.30 | 7.65 | 0.00 | - | 6 | 764 | 37.57% |
| EXPE250117P00120000 | 2024-04-25 10:59AM EDT | 120.00 | 9.51 | 8.95 | 9.25 | 0.00 | - | 1 | 897 | 36.74% |
| EXPE250117P00125000 | 2024-04-23 9:30AM EDT | 125.00 | 12.10 | 10.75 | 11.10 | 0.00 | - | 1 | 370 | 36.01% |
| EXPE250117P00130000 | 2024-04-23 1:44PM EDT | 130.00 | 13.40 | 12.80 | 13.30 | 0.00 | - | 3 | 1,111 | 35.56% |
| EXPE250117P00135000 | 2024-04-19 3:14PM EDT | 135.00 | 18.75 | 14.90 | 15.60 | 0.00 | - | 62 | 750 | 34.80% |
| EXPE250117P00140000 | 2024-04-26 2:53PM EDT | 140.00 | 17.75 | 17.60 | 18.05 | -0.60 | -3.27% | 4 | 227 | 33.87% |
| EXPE250117P00145000 | 2024-04-23 11:45AM EDT | 145.00 | 21.21 | 19.90 | 21.50 | 0.00 | - | 10 | 183 | 34.60% |
| EXPE250117P00150000 | 2024-03-20 3:35PM EDT | 150.00 | 22.20 | 26.00 | 29.55 | 0.00 | - | 1 | 125 | 44.92% |
| EXPE250117P00155000 | 2024-03-12 1:27PM EDT | 155.00 | 26.40 | 26.45 | 28.80 | 0.00 | - | 16 | 132 | 35.59% |
| EXPE250117P00160000 | 2024-04-01 11:54AM EDT | 160.00 | 31.67 | 29.05 | 30.75 | 0.00 | - | 5 | 164 | 31.42% |
| EXPE250117P00165000 | 2024-02-09 12:06PM EDT | 165.00 | 38.25 | 33.65 | 36.30 | 0.00 | - | 84 | 47 | 35.45% |
| EXPE250117P00170000 | 2024-02-08 2:03PM EDT | 170.00 | 27.00 | 37.40 | 39.75 | 0.00 | - | 30 | 31 | 33.99% |
| EXPE250117P00175000 | 2024-04-26 9:31AM EDT | 175.00 | 41.00 | 40.65 | 42.75 | +1.00 | +2.50% | 1 | 4 | 30.52% |
| EXPE250117P00180000 | 2024-02-08 2:31PM EDT | 180.00 | 32.90 | 45.10 | 47.90 | 0.00 | - | 15 | 18 | 33.01% |
| EXPE250117P00185000 | 2024-02-08 3:11PM EDT | 185.00 | 36.06 | 49.55 | 52.35 | 0.00 | - | - | 19 | 33.13% |
| EXPE250117P00190000 | 2024-04-04 2:11PM EDT | 190.00 | 57.15 | 53.85 | 55.50 | 0.00 | - | 1 | 33 | 27.22% |
| EXPE250117P00195000 | 2024-04-04 10:22AM EDT | 195.00 | 62.50 | 58.50 | 60.85 | 0.00 | - | 5 | 5 | 30.53% |
© 2024 Yahoo. Todos os direitos reservados.