Mercado fechará em 4 h 34 min
BOVESPA
124.905,84 -242,23 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.535,25 -98,50 (-0,17%) PETROLEO CRU
82,69 -0,67 (-0,80%) OURO
2.346,00 +3,90 (+0,17%) Bitcoin USD
64.879,80 -1.785,17 (-2,68%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:25AM EDT. Mercado aberto.
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00130000 | 2024-04-24 10:19AM EDT | 2024-04-26 | 6.30 | 5.65 | 6.05 | +1.09 | +20.92% | 13 | 183 | 50.73% |
| EXPE240503C00130000 | 2024-04-24 9:47AM EDT | 2024-05-03 | 11.50 | 9.60 | 9.85 | +2.04 | +21.56% | 8 | 386 | 76.10% |
| EXPE240510C00130000 | 2024-04-23 3:06PM EDT | 2024-05-10 | 9.90 | 10.10 | 11.15 | 0.00 | - | 30 | 47 | 66.64% |
| EXPE240517C00130000 | 2024-04-23 1:27PM EDT | 2024-05-17 | 10.25 | 10.90 | 11.15 | 0.00 | - | 59 | 833 | 59.16% |
| EXPE240524C00130000 | 2024-04-15 1:55PM EDT | 2024-05-24 | 8.00 | 11.20 | 11.80 | 0.00 | - | - | 1 | 55.25% |
| EXPE240621C00130000 | 2024-04-23 2:43PM EDT | 2024-06-21 | 14.30 | 12.80 | 13.00 | +1.65 | +13.04% | 1 | 745 | 47.31% |
| EXPE240719C00130000 | 2024-04-23 10:45AM EDT | 2024-07-19 | 13.30 | 14.05 | 14.80 | 0.00 | - | 3 | 455 | 46.10% |
| EXPE240920C00130000 | 2024-04-24 10:31AM EDT | 2024-09-20 | 18.50 | 18.00 | 19.00 | +1.05 | +6.02% | 1 | 74 | 47.75% |
| EXPE241018C00130000 | 2024-04-22 11:59AM EDT | 2024-10-18 | 15.07 | 19.00 | 19.75 | 0.00 | - | 1 | 17 | 45.90% |
| EXPE250117C00130000 | 2024-04-23 9:43AM EDT | 2025-01-17 | 22.10 | 23.25 | 23.60 | 0.00 | - | 1 | 358 | 46.00% |
| EXPE250620C00130000 | 2024-04-15 3:35PM EDT | 2025-06-20 | 24.75 | 29.00 | 29.50 | 0.00 | - | 2 | 58 | 47.35% |
| EXPE260116C00130000 | 2024-04-15 2:49PM EDT | 2026-01-16 | 30.50 | 34.95 | 36.30 | 0.00 | - | 1 | 40 | 48.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00130000 | 2024-04-23 1:51PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.46 | -0.16 | -76.19% | 1 | 229 | 45.36% |
| EXPE240503P00130000 | 2024-04-24 9:52AM EDT | 2024-05-03 | 3.40 | 3.75 | 3.95 | -0.93 | -21.48% | 24 | 272 | 70.65% |
| EXPE240510P00130000 | 2024-04-24 9:42AM EDT | 2024-05-10 | 3.69 | 4.05 | 4.40 | -0.94 | -20.30% | 6 | 59 | 57.68% |
| EXPE240517P00130000 | 2024-04-24 10:01AM EDT | 2024-05-17 | 4.47 | 4.80 | 5.00 | -0.82 | -15.50% | 2 | 862 | 53.77% |
| EXPE240524P00130000 | 2024-04-19 12:43PM EDT | 2024-05-24 | 8.49 | 5.05 | 5.40 | 0.00 | - | 10 | 10 | 50.71% |
| EXPE240531P00130000 | 2024-04-19 3:58PM EDT | 2024-05-31 | 5.00 | 5.25 | 5.60 | -3.25 | -39.39% | 2 | 1 | 47.01% |
| EXPE240621P00130000 | 2024-04-24 11:09AM EDT | 2024-06-21 | 6.10 | 6.10 | 6.25 | -0.25 | -3.94% | 18 | 923 | 40.90% |
| EXPE240719P00130000 | 2024-04-23 3:40PM EDT | 2024-07-19 | 7.40 | 6.90 | 7.05 | 0.00 | - | 780 | 1,031 | 36.88% |
| EXPE240920P00130000 | 2024-04-24 10:00AM EDT | 2024-09-20 | 9.70 | 9.70 | 9.90 | -0.85 | -8.06% | 2 | 247 | 36.70% |
| EXPE241018P00130000 | 2024-04-15 9:30AM EDT | 2024-10-18 | 11.79 | 10.35 | 10.60 | 0.00 | - | 1 | 58 | 35.63% |
| EXPE250117P00130000 | 2024-04-23 1:44PM EDT | 2025-01-17 | 13.40 | 12.90 | 13.30 | 0.00 | - | 3 | 1,111 | 35.05% |
| EXPE250620P00130000 | 2024-04-22 11:59AM EDT | 2025-06-20 | 19.21 | 16.55 | 16.95 | 0.00 | - | 1 | 42 | 34.50% |
| EXPE260116P00130000 | 2024-04-17 9:53AM EDT | 2026-01-16 | 21.95 | 19.80 | 20.45 | 0.00 | - | 1 | 112 | 33.36% |
© 2024 Yahoo. Todos os direitos reservados.