Mercados españoles cerrados en 7 hrs 57 min
IBEX 35
10.877,80 +23,10 (+0,21%) Euro Stoxx 50
4.930,59 +9,11 (+0,19%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,04 +0,59 (+0,72%) Oro
2.323,00 +14,40 (+0,62%) Bitcoin EUR
59.737,71 +594,97 (+1,01%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00100000 | 2024-04-26 3:21PM EDT | 100.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EXPE240510C00105000 | 2024-05-03 3:37PM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EXPE240510C00106000 | 2024-05-03 3:22PM EDT | 106.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXPE240510C00107000 | 2024-05-03 3:17PM EDT | 107.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EXPE240510C00108000 | 2024-05-03 2:09PM EDT | 108.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| EXPE240510C00109000 | 2024-05-03 10:13AM EDT | 109.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EXPE240510C00110000 | 2024-05-03 3:40PM EDT | 110.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| EXPE240510C00111000 | 2024-05-03 9:56AM EDT | 111.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240510C00112000 | 2024-05-03 3:40PM EDT | 112.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240510C00113000 | 2024-05-03 3:03PM EDT | 113.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EXPE240510C00114000 | 2024-05-03 3:48PM EDT | 114.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EXPE240510C00115000 | 2024-05-03 3:59PM EDT | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| EXPE240510C00116000 | 2024-05-03 3:57PM EDT | 116.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 1.56% |
| EXPE240510C00117000 | 2024-05-03 3:56PM EDT | 117.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 3.13% |
| EXPE240510C00118000 | 2024-05-03 3:59PM EDT | 118.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| EXPE240510C00119000 | 2024-05-03 3:52PM EDT | 119.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| EXPE240510C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,920 | 0 | 6.25% |
| EXPE240510C00121000 | 2024-05-03 3:58PM EDT | 121.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| EXPE240510C00122000 | 2024-05-03 3:57PM EDT | 122.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 12.50% |
| EXPE240510C00123000 | 2024-05-03 3:57PM EDT | 123.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| EXPE240510C00124000 | 2024-05-03 3:04PM EDT | 124.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| EXPE240510C00125000 | 2024-05-03 3:40PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,037 | 0 | 12.50% |
| EXPE240510C00126000 | 2024-05-03 1:15PM EDT | 126.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EXPE240510C00127000 | 2024-05-03 2:45PM EDT | 127.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| EXPE240510C00128000 | 2024-05-03 1:11PM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| EXPE240510C00129000 | 2024-05-03 11:13AM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| EXPE240510C00130000 | 2024-05-03 3:48PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| EXPE240510C00131000 | 2024-05-03 1:47PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| EXPE240510C00132000 | 2024-05-03 9:49AM EDT | 132.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240510C00133000 | 2024-05-03 1:42PM EDT | 133.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EXPE240510C00134000 | 2024-05-02 3:54PM EDT | 134.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| EXPE240510C00135000 | 2024-05-03 3:36PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| EXPE240510C00136000 | 2024-05-03 3:38PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EXPE240510C00137000 | 2024-05-03 11:31AM EDT | 137.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| EXPE240510C00138000 | 2024-05-03 12:52PM EDT | 138.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| EXPE240510C00139000 | 2024-05-03 11:08AM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240510C00140000 | 2024-05-03 3:42PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| EXPE240510C00141000 | 2024-05-03 1:36PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| EXPE240510C00142000 | 2024-05-02 3:44PM EDT | 142.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| EXPE240510C00143000 | 2024-05-03 9:33AM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240510C00144000 | 2024-05-03 9:34AM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EXPE240510C00145000 | 2024-05-03 3:31PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| EXPE240510C00146000 | 2024-05-03 9:33AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240510C00147000 | 2024-05-03 10:48AM EDT | 147.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EXPE240510C00148000 | 2024-05-02 3:48PM EDT | 148.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240510C00150000 | 2024-05-03 12:39PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| EXPE240510C00152500 | 2024-05-03 10:48AM EDT | 152.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| EXPE240510C00155000 | 2024-05-03 11:38AM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240510C00157500 | 2024-05-03 12:28PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240510C00160000 | 2024-05-03 11:38AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| EXPE240510C00162500 | 2024-05-02 3:59PM EDT | 162.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE240510C00165000 | 2024-05-03 9:52AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| EXPE240510C00170000 | 2024-05-02 2:35PM EDT | 170.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240510C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00090000 | 2024-05-02 2:54PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE240510P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240510P00098000 | 2024-05-03 10:08AM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240510P00100000 | 2024-05-03 3:57PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| EXPE240510P00101000 | 2024-05-03 11:54AM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240510P00104000 | 2024-05-03 3:54PM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| EXPE240510P00105000 | 2024-05-03 3:50PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| EXPE240510P00107000 | 2024-05-03 3:23PM EDT | 107.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240510P00108000 | 2024-05-03 3:48PM EDT | 108.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| EXPE240510P00109000 | 2024-05-03 3:49PM EDT | 109.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| EXPE240510P00110000 | 2024-05-03 3:59PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| EXPE240510P00111000 | 2024-05-03 3:58PM EDT | 111.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 6.25% |
| EXPE240510P00112000 | 2024-05-03 3:58PM EDT | 112.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| EXPE240510P00113000 | 2024-05-03 3:54PM EDT | 113.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| EXPE240510P00114000 | 2024-05-03 3:40PM EDT | 114.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| EXPE240510P00115000 | 2024-05-03 3:59PM EDT | 115.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.78% |
| EXPE240510P00116000 | 2024-05-03 3:58PM EDT | 116.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| EXPE240510P00117000 | 2024-05-03 3:47PM EDT | 117.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 0.00% |
| EXPE240510P00118000 | 2024-05-03 3:59PM EDT | 118.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| EXPE240510P00119000 | 2024-05-03 3:57PM EDT | 119.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| EXPE240510P00120000 | 2024-05-03 3:42PM EDT | 120.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 0.00% |
| EXPE240510P00121000 | 2024-05-03 3:59PM EDT | 121.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| EXPE240510P00122000 | 2024-05-03 3:53PM EDT | 122.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| EXPE240510P00123000 | 2024-05-03 3:50PM EDT | 123.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| EXPE240510P00124000 | 2024-05-03 2:06PM EDT | 124.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| EXPE240510P00125000 | 2024-05-03 3:29PM EDT | 125.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| EXPE240510P00126000 | 2024-05-03 12:34PM EDT | 126.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| EXPE240510P00127000 | 2024-05-03 3:44PM EDT | 127.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| EXPE240510P00128000 | 2024-05-03 2:07PM EDT | 128.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| EXPE240510P00129000 | 2024-05-03 3:31PM EDT | 129.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| EXPE240510P00130000 | 2024-05-03 1:31PM EDT | 130.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| EXPE240510P00131000 | 2024-05-03 2:19PM EDT | 131.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| EXPE240510P00132000 | 2024-05-03 1:52PM EDT | 132.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| EXPE240510P00133000 | 2024-05-03 2:37PM EDT | 133.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| EXPE240510P00134000 | 2024-05-03 3:40PM EDT | 134.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| EXPE240510P00135000 | 2024-05-03 3:29PM EDT | 135.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| EXPE240510P00136000 | 2024-05-03 11:14AM EDT | 136.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240510P00137000 | 2024-05-03 2:21PM EDT | 137.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240510P00138000 | 2024-05-03 2:11PM EDT | 138.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240510P00139000 | 2024-05-02 3:59PM EDT | 139.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EXPE240510P00140000 | 2024-05-03 11:17AM EDT | 140.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| EXPE240510P00141000 | 2024-05-03 9:35AM EDT | 141.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXPE240510P00142000 | 2024-05-03 3:39PM EDT | 142.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240510P00143000 | 2024-05-02 10:05AM EDT | 143.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240510P00144000 | 2024-05-03 3:54PM EDT | 144.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240510P00145000 | 2024-05-02 2:28PM EDT | 145.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240510P00147000 | 2024-05-03 9:36AM EDT | 147.00 | 27.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240510P00148000 | 2024-04-30 9:39AM EDT | 148.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240510P00149000 | 2024-05-03 9:36AM EDT | 149.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240510P00150000 | 2024-05-02 3:45PM EDT | 150.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240510P00152500 | 2024-05-03 3:53PM EDT | 152.50 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.