Mercado fechará em 2 h 18 min
BOVESPA
125.620,96 +47,80 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.484,79 -67,11 (-0,12%) PETROLEO CRU
83,22 +1,32 (+1,61%) OURO
2.340,40 -6,00 (-0,26%) Bitcoin USD
66.737,24 +101,08 (+0,15%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:42PM EDT. Mercado aberto.
Preço de exercício:125.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00125000 | 2024-04-22 3:32PM EDT | 2024-04-26 | 9.83 | 8.85 | 10.15 | +3.54 | +56.28% | 3 | 19 | 62.31% |
| EXPE240503C00125000 | 2024-04-22 1:51PM EDT | 2024-05-03 | 9.84 | 12.20 | 12.45 | 0.00 | - | 12 | 20 | 71.34% |
| EXPE240510C00125000 | 2024-04-19 12:06PM EDT | 2024-05-10 | 9.27 | 11.85 | 13.05 | 0.00 | - | 1 | 2 | 57.06% |
| EXPE240517C00125000 | 2024-04-19 3:35PM EDT | 2024-05-17 | 9.65 | 13.25 | 13.60 | 0.00 | - | 30 | 136 | 56.76% |
| EXPE240524C00125000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 10.08 | 13.65 | 14.20 | 0.00 | - | 1 | 1 | 53.85% |
| EXPE240531C00125000 | 2024-04-16 2:25PM EDT | 2024-05-31 | 10.60 | 13.90 | 14.75 | 0.00 | - | - | 1 | 51.40% |
| EXPE240621C00125000 | 2024-04-11 9:50AM EDT | 2024-06-21 | 14.00 | 15.05 | 15.50 | 0.00 | - | 1 | 330 | 47.56% |
| EXPE240719C00125000 | 2024-04-18 1:50PM EDT | 2024-07-19 | 12.90 | 16.05 | 16.55 | 0.00 | - | 1 | 34 | 43.71% |
| EXPE240920C00125000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 16.70 | 20.05 | 20.70 | 0.00 | - | 4 | 200 | 46.48% |
| EXPE250117C00125000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 22.15 | 25.20 | 25.55 | 0.00 | - | 4 | 186 | 46.08% |
| EXPE250620C00125000 | 2024-04-23 11:27AM EDT | 2025-06-20 | 31.40 | 30.90 | 31.65 | +1.01 | +3.32% | 10 | 14 | 48.15% |
| EXPE260116C00125000 | 2024-04-12 1:33PM EDT | 2026-01-16 | 35.00 | 36.55 | 38.10 | 0.00 | - | 1 | 32 | 49.32% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00125000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 0.08 | 0.03 | 0.27 | -0.08 | -50.00% | 1 | 250 | 51.47% |
| EXPE240503P00125000 | 2024-04-22 2:40PM EDT | 2024-05-03 | 2.61 | 2.46 | 2.55 | -1.09 | -29.46% | 10 | 215 | 68.51% |
| EXPE240510P00125000 | 2024-04-23 9:56AM EDT | 2024-05-10 | 3.20 | 2.74 | 2.96 | -0.75 | -18.99% | 2 | 419 | 57.17% |
| EXPE240517P00125000 | 2024-04-23 12:20PM EDT | 2024-05-17 | 3.29 | 3.15 | 3.35 | -2.14 | -39.41% | 10 | 464 | 51.98% |
| EXPE240524P00125000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 5.44 | 3.40 | 3.65 | 0.00 | - | 2 | 4 | 48.95% |
| EXPE240531P00125000 | 2024-04-19 12:40PM EDT | 2024-05-31 | 6.25 | 3.55 | 3.90 | 0.00 | - | 5 | 5 | 46.02% |
| EXPE240621P00125000 | 2024-04-23 10:56AM EDT | 2024-06-21 | 4.70 | 4.40 | 4.60 | -0.90 | -16.07% | 13 | 1,118 | 40.85% |
| EXPE240719P00125000 | 2024-04-23 10:32AM EDT | 2024-07-19 | 5.40 | 5.15 | 5.40 | -1.85 | -25.52% | 18 | 242 | 37.18% |
| EXPE240920P00125000 | 2024-04-12 9:51AM EDT | 2024-09-20 | 9.05 | 7.85 | 8.05 | 0.00 | - | 48 | 176 | 36.92% |
| EXPE241018P00125000 | 2024-04-22 2:43PM EDT | 2024-10-18 | 9.90 | 8.55 | 8.75 | 0.00 | - | 1 | 199 | 35.95% |
| EXPE250117P00125000 | 2024-04-19 11:18AM EDT | 2025-01-17 | 12.10 | 11.15 | 11.35 | -1.35 | -10.04% | 1 | 371 | 35.39% |
| EXPE250620P00125000 | 2024-04-23 12:07PM EDT | 2025-06-20 | 14.85 | 14.65 | 15.00 | -1.72 | -10.38% | 3 | 355 | 35.04% |
| EXPE260116P00125000 | 2024-04-11 3:55PM EDT | 2026-01-16 | 18.75 | 17.65 | 18.60 | 0.00 | - | 1 | 345 | 34.15% |
© 2024 Yahoo. Todos os direitos reservados.