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
63.925,01 +998,52 (+1,59%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620C00075000 | 2024-04-04 10:39AM EDT | 75.00 | 64.82 | 65.50 | 68.55 | 0.00 | - | 10 | 10 | 60.98% |
| EXPE250620C00080000 | 2024-04-04 10:39AM EDT | 80.00 | 60.55 | 61.60 | 64.55 | 0.00 | - | 10 | 10 | 59.53% |
| EXPE250620C00090000 | 2024-03-27 1:02PM EDT | 90.00 | 57.60 | 53.75 | 56.15 | 0.00 | - | 3 | 3 | 55.32% |
| EXPE250620C00095000 | 2024-04-09 2:16PM EDT | 95.00 | 48.42 | 50.70 | 52.25 | 0.00 | - | 3 | 4 | 54.57% |
| EXPE250620C00100000 | 2024-04-23 10:51AM EDT | 100.00 | 46.50 | 46.70 | 48.65 | 0.00 | - | 1 | 8 | 52.73% |
| EXPE250620C00110000 | 2024-02-12 11:58AM EDT | 110.00 | 43.50 | 41.90 | 42.90 | 0.00 | - | - | 1 | 53.60% |
| EXPE250620C00115000 | 2024-02-23 10:38AM EDT | 115.00 | 41.10 | 38.20 | 39.35 | 0.00 | - | 1 | 1 | 51.48% |
| EXPE250620C00120000 | 2024-04-25 1:38PM EDT | 120.00 | 35.55 | 34.30 | 36.95 | 0.00 | - | 70 | 74 | 50.15% |
| EXPE250620C00125000 | 2024-04-23 11:27AM EDT | 125.00 | 31.40 | 31.35 | 34.50 | 0.00 | - | 10 | 24 | 52.45% |
| EXPE250620C00130000 | 2024-04-15 3:35PM EDT | 130.00 | 24.75 | 28.75 | 29.80 | 0.00 | - | 2 | 58 | 47.80% |
| EXPE250620C00135000 | 2024-04-16 2:24PM EDT | 135.00 | 22.25 | 24.55 | 27.25 | 0.00 | - | 1 | 47 | 46.97% |
| EXPE250620C00140000 | 2024-04-02 9:36AM EDT | 140.00 | 21.67 | 22.10 | 24.85 | 0.00 | - | 5 | 75 | 46.19% |
| EXPE250620C00145000 | 2024-04-01 2:24PM EDT | 145.00 | 21.05 | 20.45 | 23.00 | 0.00 | - | 1 | 7 | 46.15% |
| EXPE250620C00150000 | 2024-04-25 3:11PM EDT | 150.00 | 20.90 | 17.60 | 21.65 | 0.00 | - | 2 | 69 | 46.74% |
| EXPE250620C00155000 | 2024-04-25 3:17PM EDT | 155.00 | 19.00 | 16.00 | 19.15 | 0.00 | - | 2 | 85 | 45.14% |
| EXPE250620C00160000 | 2024-04-23 12:06PM EDT | 160.00 | 15.96 | 16.25 | 17.45 | 0.00 | - | 3 | 151 | 44.72% |
| EXPE250620C00165000 | 2024-03-19 11:22AM EDT | 165.00 | 14.50 | 11.75 | 12.15 | 0.00 | - | 8 | 20 | 37.73% |
| EXPE250620C00170000 | 2024-03-22 10:27AM EDT | 170.00 | 13.70 | 10.55 | 11.05 | 0.00 | - | 1 | 48 | 37.86% |
| EXPE250620C00175000 | 2024-04-22 9:54AM EDT | 175.00 | 9.75 | 10.00 | 13.60 | 0.00 | - | 2 | 4 | 44.51% |
| EXPE250620C00180000 | 2024-04-12 3:08PM EDT | 180.00 | 9.45 | 10.55 | 12.35 | 0.00 | - | 18 | 18 | 44.16% |
| EXPE250620C00185000 | 2024-03-08 4:51PM EDT | 185.00 | 10.65 | 8.30 | 9.25 | 0.00 | - | 1 | 2 | 40.08% |
| EXPE250620C00190000 | 2024-04-25 2:30PM EDT | 190.00 | 8.95 | 8.40 | 10.55 | 0.00 | - | 2 | 9 | 44.29% |
| EXPE250620C00200000 | 2024-04-03 1:20PM EDT | 200.00 | 5.98 | 6.65 | 7.10 | 0.00 | - | 1 | 2 | 40.37% |
| EXPE250620C00210000 | 2024-04-22 3:52PM EDT | 210.00 | 4.55 | 3.00 | 5.60 | 0.00 | - | 1 | 4 | 39.69% |
| EXPE250620C00220000 | 2024-04-16 3:33PM EDT | 220.00 | 3.55 | 4.05 | 4.80 | 0.00 | - | 55 | 56 | 40.15% |
| EXPE250620C00230000 | 2024-04-10 2:22PM EDT | 230.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 12 | 56 | 38.75% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620P00070000 | 2024-04-16 12:24PM EDT | 70.00 | 2.14 | 0.79 | 3.05 | 0.00 | - | 2 | 7 | 52.05% |
| EXPE250620P00075000 | 2024-04-03 9:49AM EDT | 75.00 | 2.70 | 2.13 | 2.48 | 0.00 | - | 2 | 5 | 44.82% |
| EXPE250620P00080000 | 2024-02-26 3:45PM EDT | 80.00 | 3.45 | 2.12 | 2.92 | 0.00 | - | 3 | 3 | 42.88% |
| EXPE250620P00085000 | 2024-04-19 12:21PM EDT | 85.00 | 4.45 | 3.40 | 4.15 | 0.00 | - | 25 | 95 | 43.80% |
| EXPE250620P00090000 | 2024-04-25 10:20AM EDT | 90.00 | 4.55 | 4.20 | 4.50 | 0.00 | - | 1 | 169 | 40.99% |
| EXPE250620P00095000 | 2024-04-10 1:08PM EDT | 95.00 | 5.95 | 5.15 | 5.45 | 0.00 | - | 27 | 96 | 40.00% |
| EXPE250620P00100000 | 2024-04-16 12:22PM EDT | 100.00 | 7.85 | 6.25 | 6.60 | 0.00 | - | 99 | 201 | 39.22% |
| EXPE250620P00105000 | 2024-04-15 12:27PM EDT | 105.00 | 8.70 | 7.55 | 7.90 | 0.00 | - | 32 | 123 | 38.45% |
| EXPE250620P00110000 | 2024-04-16 11:42AM EDT | 110.00 | 10.90 | 8.95 | 9.25 | 0.00 | - | 1 | 88 | 37.45% |
| EXPE250620P00115000 | 2024-04-26 3:44PM EDT | 115.00 | 10.61 | 10.45 | 11.25 | -3.37 | -24.11% | 2 | 15 | 37.51% |
| EXPE250620P00120000 | 2024-04-24 10:38AM EDT | 120.00 | 12.70 | 12.35 | 12.70 | 0.00 | - | 1 | 81 | 36.07% |
| EXPE250620P00125000 | 2024-04-23 12:07PM EDT | 125.00 | 14.85 | 14.20 | 14.65 | 0.00 | - | 3 | 358 | 35.30% |
| EXPE250620P00130000 | 2024-04-26 11:25AM EDT | 130.00 | 16.42 | 16.35 | 17.55 | -0.33 | -1.97% | 1 | 145 | 35.94% |
| EXPE250620P00135000 | 2024-03-13 3:14PM EDT | 135.00 | 19.35 | 21.15 | 21.55 | 0.00 | - | 1 | 59 | 38.13% |
| EXPE250620P00140000 | 2024-03-25 11:00AM EDT | 140.00 | 21.00 | 21.10 | 22.50 | 0.00 | - | 17 | 110 | 34.63% |
| EXPE250620P00145000 | 2024-03-26 10:01AM EDT | 145.00 | 23.40 | 24.45 | 25.10 | 0.00 | - | 1 | 25 | 33.73% |
| EXPE250620P00150000 | 2024-03-06 4:56PM EDT | 150.00 | 29.00 | 28.65 | 29.75 | 0.00 | - | 2 | 31 | 36.07% |
| EXPE250620P00155000 | 2024-01-11 11:14AM EDT | 155.00 | 25.60 | 33.00 | 34.20 | 0.00 | - | 1 | 1 | 37.82% |
| EXPE250620P00160000 | 2024-03-08 12:04PM EDT | 160.00 | 34.00 | 35.35 | 36.55 | 0.00 | - | 2 | 5 | 35.65% |
| EXPE250620P00170000 | 2024-01-11 4:39PM EDT | 170.00 | 33.50 | 43.50 | 44.95 | 0.00 | - | - | 3 | 37.16% |
© 2024 Yahoo. Todos os direitos reservados.