Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.699,53 -146,55 (-0,25%) PETROLEO CRU
78,30 -0,96 (-1,21%) OURO
2.370,10 +29,80 (+1,27%) Bitcoin USD
60.613,26 -1.783,07 (-2,86%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00150000 | 2024-05-10 2:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 132 | 181.25% |
| EXPE240517C00150000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 436 | 82.03% |
| EXPE240524C00150000 | 2024-05-08 11:20AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 71.48% |
| EXPE240531C00150000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.80 | 0.00 | 1.29 | 0.00 | - | 2 | 3 | 75.39% |
| EXPE240607C00150000 | 2024-05-02 3:53PM EDT | 2024-06-07 | 3.20 | 0.00 | 2.17 | 0.00 | - | - | 7 | 74.24% |
| EXPE240621C00150000 | 2024-05-08 1:32PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.21 | 0.00 | - | 3 | 5,097 | 43.46% |
| EXPE240719C00150000 | 2024-05-09 3:23PM EDT | 2024-07-19 | 0.10 | 0.03 | 0.24 | 0.00 | - | 18 | 688 | 34.62% |
| EXPE240920C00150000 | 2024-05-10 10:56AM EDT | 2024-09-20 | 0.87 | 0.82 | 0.98 | -0.02 | -2.25% | 14 | 4,540 | 33.67% |
| EXPE241018C00150000 | 2024-05-10 3:41PM EDT | 2024-10-18 | 1.24 | 0.83 | 1.29 | +0.19 | +18.10% | 2 | 66 | 32.85% |
| EXPE250117C00150000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 3.35 | 2.84 | 3.45 | 0.00 | - | 6 | 1,620 | 35.64% |
| EXPE250620C00150000 | 2024-05-09 2:10PM EDT | 2025-06-20 | 7.46 | 6.35 | 8.70 | +0.11 | +1.49% | 6 | 78 | 41.38% |
| EXPE260116C00150000 | 2024-05-09 9:47AM EDT | 2026-01-16 | 11.80 | 11.70 | 12.75 | 0.00 | - | 1 | 161 | 40.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00150000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 16.52 | 35.05 | 38.70 | 0.00 | - | 10 | 0 | 438.87% |
| EXPE240517P00150000 | 2024-03-28 11:49AM EDT | 2024-05-17 | 14.25 | 15.95 | 17.95 | 0.00 | - | 5 | 34 | 0.00% |
| EXPE240621P00150000 | 2024-05-06 2:47PM EDT | 2024-06-21 | 34.75 | 35.70 | 37.85 | 0.00 | - | 43 | 1 | 54.79% |
| EXPE240719P00150000 | 2024-05-03 11:38AM EDT | 2024-07-19 | 32.69 | 35.30 | 38.70 | 0.00 | - | 2 | 0 | 52.12% |
| EXPE240920P00150000 | 2024-05-08 2:23PM EDT | 2024-09-20 | 38.42 | 35.05 | 38.75 | 0.00 | - | 6 | 3 | 38.29% |
| EXPE241018P00150000 | 2024-05-08 2:23PM EDT | 2024-10-18 | 38.43 | 35.65 | 38.75 | 0.00 | - | 6 | 3 | 34.84% |
| EXPE250117P00150000 | 2024-05-09 3:46PM EDT | 2025-01-17 | 37.71 | 35.75 | 38.65 | 0.00 | - | 2 | 136 | 27.39% |
| EXPE250620P00150000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 36.55 | 38.20 | 40.35 | 0.00 | - | 3 | 31 | 27.37% |
| EXPE260116P00150000 | 2024-03-28 12:06PM EDT | 2026-01-16 | 29.20 | 29.85 | 30.85 | 0.00 | - | 1 | 31 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.