Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,65 +0,39 (+0,49%) OURO
2.353,00 +12,70 (+0,54%) Bitcoin USD
63.094,08 +1.913,14 (+3,13%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00100000 | 2024-05-09 10:37AM EDT | 2024-05-10 | 12.55 | 11.90 | 13.85 | -24.25 | -65.90% | 1 | 20 | 115.43% |
| EXPE240517C00100000 | 2024-05-09 11:29AM EDT | 2024-05-17 | 12.40 | 12.35 | 13.05 | +0.65 | +5.53% | 1 | 47 | 60.60% |
| EXPE240524C00100000 | 2024-04-17 12:28PM EDT | 2024-05-24 | 29.77 | 11.05 | 13.40 | 0.00 | - | - | 1 | 53.08% |
| EXPE240531C00100000 | 2024-05-03 11:38AM EDT | 2024-05-31 | 17.25 | 11.25 | 14.95 | 0.00 | - | 2 | 2 | 65.58% |
| EXPE240607C00100000 | 2024-05-06 10:02AM EDT | 2024-06-07 | 16.75 | 11.65 | 14.50 | +16.75 | - | - | 1 | 52.49% |
| EXPE240614C00100000 | 2024-05-03 2:06PM EDT | 2024-06-14 | 17.35 | 13.00 | 14.95 | 0.00 | - | 10 | 10 | 51.71% |
| EXPE240621C00100000 | 2024-05-09 3:05PM EDT | 2024-06-21 | 13.54 | 13.25 | 14.30 | +2.14 | +18.77% | 11 | 71 | 41.46% |
| EXPE240719C00100000 | 2024-05-09 1:16PM EDT | 2024-07-19 | 14.60 | 14.35 | 14.95 | +0.97 | +7.12% | 6 | 31 | 37.06% |
| EXPE240920C00100000 | 2024-05-07 12:10PM EDT | 2024-09-20 | 19.55 | 17.65 | 18.75 | 0.00 | - | 5 | 17 | 44.42% |
| EXPE241018C00100000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 19.50 | 18.50 | 19.20 | 0.00 | - | 10 | 11 | 42.18% |
| EXPE250117C00100000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 21.80 | 21.60 | 23.25 | 0.00 | - | 3 | 251 | 46.19% |
| EXPE250620C00100000 | 2024-04-23 10:51AM EDT | 2025-06-20 | 46.50 | 26.50 | 27.40 | 0.00 | - | 1 | 8 | 46.30% |
| EXPE260116C00100000 | 2024-05-09 12:49PM EDT | 2026-01-16 | 31.85 | 30.50 | 33.00 | -0.53 | -1.64% | 1 | 31 | 48.44% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00100000 | 2024-05-09 2:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 74 | 21 | 59.38% |
| EXPE240517P00100000 | 2024-05-09 2:32PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 22 | 165 | 35.94% |
| EXPE240524P00100000 | 2024-05-09 1:52PM EDT | 2024-05-24 | 0.08 | 0.02 | 0.19 | +0.07 | +700.00% | 12 | 4 | 35.55% |
| EXPE240531P00100000 | 2024-05-09 9:34AM EDT | 2024-05-31 | 0.22 | 0.05 | 0.37 | +0.04 | +22.22% | 1 | 27 | 34.62% |
| EXPE240607P00100000 | 2024-05-09 11:47AM EDT | 2024-06-07 | 0.23 | 0.14 | 0.40 | -0.12 | -34.29% | 11 | 32 | 30.91% |
| EXPE240614P00100000 | 2024-05-08 12:27PM EDT | 2024-06-14 | 0.42 | 0.22 | 0.52 | 0.00 | - | 18 | 35 | 29.88% |
| EXPE240621P00100000 | 2024-05-09 11:23AM EDT | 2024-06-21 | 0.45 | 0.39 | 0.43 | -0.10 | -18.18% | 3 | 3,418 | 26.03% |
| EXPE240719P00100000 | 2024-05-09 3:45PM EDT | 2024-07-19 | 0.94 | 0.72 | 0.99 | -0.22 | -18.97% | 19 | 208 | 26.12% |
| EXPE240920P00100000 | 2024-05-09 3:43PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.55 | -0.30 | -8.11% | 2 | 367 | 32.54% |
| EXPE241018P00100000 | 2024-05-09 12:35PM EDT | 2024-10-18 | 4.10 | 3.85 | 4.00 | -0.10 | -2.38% | 6 | 129 | 31.51% |
| EXPE250117P00100000 | 2024-05-09 2:01PM EDT | 2025-01-17 | 6.43 | 6.05 | 7.40 | -0.02 | -0.31% | 50 | 1,674 | 36.08% |
| EXPE250620P00100000 | 2024-05-09 11:31AM EDT | 2025-06-20 | 9.35 | 8.55 | 9.45 | -0.15 | -1.58% | 49 | 289 | 33.43% |
| EXPE260116P00100000 | 2024-05-08 1:27PM EDT | 2026-01-16 | 12.60 | 11.95 | 12.85 | 0.00 | - | 5 | 128 | 33.75% |
© 2024 Yahoo. Todos os direitos reservados.