Mercado fechará em 2 h 31 min
BOVESPA
129.137,66 -72,82 (-0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.133,68 +25,36 (+0,04%) PETROLEO CRU
78,72 +0,34 (+0,43%) OURO
2.322,50 -1,70 (-0,07%) Bitcoin USD
62.517,57 -947,34 (-1,49%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:29PM EDT. Mercado aberto.
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00135000 | 2024-05-08 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 153 | 91.80% |
| EXPE240517C00135000 | 2024-05-07 11:14AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.10 | 0.00 | - | 15 | 1,649 | 52.54% |
| EXPE240524C00135000 | 2024-05-08 9:50AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.38 | -0.05 | -38.46% | 2 | 59 | 50.39% |
| EXPE240531C00135000 | 2024-05-02 12:13PM EDT | 2024-05-31 | 7.45 | 0.01 | 0.35 | 0.00 | - | 3 | 5 | 46.58% |
| EXPE240607C00135000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 0.27 | 0.01 | 0.41 | 0.00 | - | 1 | 7 | 42.38% |
| EXPE240614C00135000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 0.26 | 0.01 | 0.48 | 0.00 | - | 7 | 7 | 39.67% |
| EXPE240621C00135000 | 2024-05-08 11:17AM EDT | 2024-06-21 | 0.14 | 0.07 | 0.25 | -0.07 | -33.33% | 5 | 665 | 31.74% |
| EXPE240719C00135000 | 2024-05-08 11:45AM EDT | 2024-07-19 | 0.37 | 0.33 | 0.39 | -0.07 | -15.91% | 17 | 566 | 27.32% |
| EXPE240920C00135000 | 2024-05-07 3:47PM EDT | 2024-09-20 | 2.67 | 2.39 | 2.51 | 0.00 | - | 81 | 349 | 34.11% |
| EXPE241018C00135000 | 2024-05-07 11:19AM EDT | 2024-10-18 | 3.42 | 3.05 | 3.20 | -0.38 | -10.00% | 2 | 41 | 34.14% |
| EXPE250117C00135000 | 2024-05-08 10:07AM EDT | 2025-01-17 | 6.00 | 6.20 | 6.35 | -1.05 | -14.89% | 1 | 294 | 37.35% |
| EXPE250620C00135000 | 2024-05-07 2:45PM EDT | 2025-06-20 | 11.95 | 10.00 | 11.90 | 0.00 | - | 1 | 39 | 41.90% |
| EXPE260116C00135000 | 2024-05-08 9:34AM EDT | 2026-01-16 | 16.55 | 15.90 | 16.60 | -2.25 | -11.97% | 1 | 69 | 42.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00135000 | 2024-05-07 1:04PM EDT | 2024-05-10 | 20.77 | 23.10 | 23.65 | 0.00 | - | 5 | 26 | 96.09% |
| EXPE240517P00135000 | 2024-05-07 2:58PM EDT | 2024-05-17 | 22.30 | 23.05 | 23.70 | 0.00 | - | 10 | 45 | 52.54% |
| EXPE240524P00135000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 17.24 | 22.85 | 23.80 | 0.00 | - | 1 | 0 | 59.33% |
| EXPE240531P00135000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 7.23 | 22.80 | 23.70 | 0.00 | - | 1 | 0 | 47.41% |
| EXPE240614P00135000 | 2024-05-03 11:40AM EDT | 2024-06-14 | 17.77 | 22.30 | 23.60 | 0.00 | - | 4 | 0 | 35.40% |
| EXPE240621P00135000 | 2024-05-08 9:55AM EDT | 2024-06-21 | 23.40 | 22.65 | 23.65 | +1.40 | +6.36% | 3 | 265 | 33.64% |
| EXPE240719P00135000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 19.66 | 22.60 | 23.55 | 0.00 | - | 36 | 250 | 24.61% |
| EXPE240920P00135000 | 2024-05-06 9:37AM EDT | 2024-09-20 | 21.35 | 22.95 | 24.15 | 0.00 | - | 6 | 434 | 24.06% |
| EXPE241018P00135000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 21.14 | 23.90 | 24.85 | 0.00 | - | 1 | 279 | 26.20% |
| EXPE250117P00135000 | 2024-05-08 10:16AM EDT | 2025-01-17 | 26.30 | 25.65 | 26.65 | +2.60 | +10.97% | 1 | 765 | 27.86% |
| EXPE250620P00135000 | 2024-05-03 11:11AM EDT | 2025-06-20 | 25.92 | 27.25 | 28.75 | 0.00 | - | 12 | 63 | 27.34% |
| EXPE260116P00135000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 22.75 | 30.65 | 32.25 | 0.00 | - | 1 | 23 | 28.80% |
© 2024 Yahoo. Todos os direitos reservados.