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
2.353,10 +12,80 (+0,55%) Bitcoin USD
63.100,08 +1.911,13 (+3,12%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00110000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 2.85 | 2.27 | 2.99 | +0.79 | +38.35% | 64 | 101 | 41.70% |
| EXPE240517C00110000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 3.55 | 3.15 | 3.40 | +0.75 | +26.79% | 28 | 264 | 26.81% |
| EXPE240524C00110000 | 2024-05-09 10:53AM EDT | 2024-05-24 | 4.01 | 3.60 | 4.10 | +0.71 | +21.52% | 13 | 4 | 28.47% |
| EXPE240531C00110000 | 2024-05-09 9:41AM EDT | 2024-05-31 | 2.89 | 4.15 | 4.50 | 0.00 | - | 12 | 12 | 27.56% |
| EXPE240607C00110000 | 2024-05-09 10:54AM EDT | 2024-06-07 | 4.85 | 4.65 | 5.20 | -3.75 | -43.60% | 1 | 3 | 29.88% |
| EXPE240614C00110000 | 2024-05-09 9:52AM EDT | 2024-06-14 | 4.52 | 5.00 | 5.60 | +0.37 | +8.92% | 5 | 46 | 29.83% |
| EXPE240621C00110000 | 2024-05-09 2:30PM EDT | 2024-06-21 | 5.55 | 5.55 | 5.65 | +0.43 | +8.40% | 46 | 204 | 27.69% |
| EXPE240719C00110000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 7.20 | 7.00 | 7.20 | +0.41 | +6.04% | 62 | 59 | 29.68% |
| EXPE240920C00110000 | 2024-05-09 9:35AM EDT | 2024-09-20 | 10.16 | 11.35 | 11.60 | -0.84 | -7.64% | 2 | 44 | 38.18% |
| EXPE241018C00110000 | 2024-05-07 1:29PM EDT | 2024-10-18 | 13.60 | 12.20 | 13.50 | 0.00 | - | 11 | 24 | 41.23% |
| EXPE250117C00110000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 16.40 | 16.15 | 16.95 | +0.63 | +3.99% | 7 | 141 | 42.49% |
| EXPE250620C00110000 | 2024-05-09 2:10PM EDT | 2025-06-20 | 21.35 | 20.75 | 21.85 | -22.15 | -50.92% | 22 | 1 | 44.20% |
| EXPE260116C00110000 | 2024-05-07 9:51AM EDT | 2026-01-16 | 28.28 | 24.95 | 27.75 | 0.00 | - | 1 | 11 | 46.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00110000 | 2024-05-09 3:20PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.08 | -0.27 | -81.82% | 107 | 236 | 23.05% |
| EXPE240517P00110000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.52 | 0.56 | 0.63 | -0.37 | -41.57% | 244 | 662 | 22.73% |
| EXPE240524P00110000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 1.00 | 0.97 | 1.14 | -0.58 | -36.71% | 22 | 76 | 23.41% |
| EXPE240531P00110000 | 2024-05-08 1:36PM EDT | 2024-05-31 | 1.95 | 1.33 | 1.45 | 0.00 | - | 16 | 71 | 22.58% |
| EXPE240607P00110000 | 2024-05-08 2:20PM EDT | 2024-06-07 | 2.34 | 1.62 | 1.85 | 0.00 | - | 13 | 22 | 23.15% |
| EXPE240614P00110000 | 2024-05-09 2:22PM EDT | 2024-06-14 | 2.25 | 1.92 | 2.56 | -0.12 | -5.06% | 16 | 13 | 26.10% |
| EXPE240621P00110000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 2.36 | 2.34 | 2.40 | -0.56 | -19.18% | 42 | 7,125 | 22.86% |
| EXPE240719P00110000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 3.20 | 3.30 | 3.45 | -0.71 | -18.16% | 73 | 298 | 23.38% |
| EXPE240920P00110000 | 2024-05-09 2:14PM EDT | 2024-09-20 | 7.00 | 6.75 | 6.95 | -0.17 | -2.37% | 18 | 3,169 | 30.25% |
| EXPE241018P00110000 | 2024-05-09 3:39PM EDT | 2024-10-18 | 7.40 | 7.30 | 7.55 | -0.45 | -5.73% | 49 | 379 | 29.58% |
| EXPE250117P00110000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 10.30 | 9.40 | 10.25 | -0.32 | -3.01% | 2 | 2,631 | 31.08% |
| EXPE250620P00110000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 13.00 | 12.45 | 15.35 | 0.00 | - | 2 | 89 | 35.56% |
| EXPE260116P00110000 | 2024-05-07 11:47AM EDT | 2026-01-16 | 16.05 | 16.15 | 17.10 | 0.00 | - | 1 | 177 | 32.00% |
© 2024 Yahoo. Todos os direitos reservados.