Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.285,75 -2,87 (-0,00%)
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 comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240614C00100000 | 2024-05-30 10:38AM EDT | 100.00 | 9.94 | 11.85 | 14.10 | 0.00 | - | 24 | 35 | 67.53% |
| EXPE240614C00107000 | 2024-05-30 2:15PM EDT | 107.00 | 3.60 | 6.30 | 7.65 | 0.00 | - | 10 | 15 | 49.15% |
| EXPE240614C00109000 | 2024-05-30 1:37PM EDT | 109.00 | 3.90 | 4.75 | 5.95 | +1.20 | +44.44% | 2 | 21 | 44.36% |
| EXPE240614C00110000 | 2024-05-30 2:17PM EDT | 110.00 | 2.00 | 4.00 | 4.25 | 0.00 | - | 6 | 57 | 30.64% |
| EXPE240614C00111000 | 2024-05-31 3:55PM EDT | 111.00 | 3.40 | 2.87 | 4.20 | +1.19 | +53.85% | 5 | 8 | 37.79% |
| EXPE240614C00112000 | 2024-05-31 1:37PM EDT | 112.00 | 2.00 | 2.55 | 3.05 | +0.60 | +42.86% | 8 | 58 | 30.69% |
| EXPE240614C00113000 | 2024-05-31 3:48PM EDT | 113.00 | 2.16 | 2.18 | 2.43 | +1.18 | +120.41% | 17 | 124 | 29.40% |
| EXPE240614C00114000 | 2024-05-31 3:33PM EDT | 114.00 | 1.82 | 1.72 | 1.94 | +1.07 | +142.67% | 39 | 69 | 28.91% |
| EXPE240614C00115000 | 2024-05-31 3:49PM EDT | 115.00 | 1.35 | 1.33 | 1.52 | +0.76 | +128.81% | 64 | 498 | 28.47% |
| EXPE240614C00116000 | 2024-05-31 3:20PM EDT | 116.00 | 1.06 | 1.01 | 1.26 | +0.64 | +152.38% | 18 | 72 | 29.32% |
| EXPE240614C00117000 | 2024-05-31 3:49PM EDT | 117.00 | 0.67 | 0.75 | 1.02 | +0.35 | +109.38% | 38 | 485 | 29.81% |
| EXPE240614C00118000 | 2024-05-16 9:31AM EDT | 118.00 | 1.30 | 0.54 | 0.82 | 0.00 | - | 3 | 8 | 30.25% |
| EXPE240614C00119000 | 2024-05-31 3:44PM EDT | 119.00 | 0.40 | 0.39 | 0.54 | -1.00 | -71.43% | 4 | 13 | 28.61% |
| EXPE240614C00120000 | 2024-05-31 3:12PM EDT | 120.00 | 0.37 | 0.30 | 0.54 | +0.21 | +131.25% | 9 | 41 | 31.45% |
| EXPE240614C00121000 | 2024-05-28 12:06PM EDT | 121.00 | 0.16 | 0.20 | 0.70 | 0.00 | - | 14 | 18 | 37.31% |
| EXPE240614C00122000 | 2024-05-29 2:30PM EDT | 122.00 | 0.15 | 0.14 | 0.23 | 0.00 | - | 10 | 25 | 29.20% |
| EXPE240614C00123000 | 2024-05-31 2:57PM EDT | 123.00 | 0.17 | 0.09 | 0.29 | 0.00 | - | 5 | 13 | 33.30% |
| EXPE240614C00124000 | 2024-05-10 11:25AM EDT | 124.00 | 0.46 | 0.06 | 0.16 | 0.00 | - | 12 | 14 | 31.10% |
| EXPE240614C00125000 | 2024-05-30 1:18PM EDT | 125.00 | 0.07 | 0.05 | 0.37 | 0.00 | - | 3 | 24 | 40.19% |
| EXPE240614C00126000 | 2024-05-28 1:31PM EDT | 126.00 | 0.09 | 0.04 | 0.43 | 0.00 | - | 4 | 7 | 44.09% |
| EXPE240614C00127000 | 2024-05-21 2:56PM EDT | 127.00 | 0.10 | 0.04 | 0.40 | 0.00 | - | 3 | 15 | 45.56% |
| EXPE240614C00128000 | 2024-05-03 10:27AM EDT | 128.00 | 1.81 | 0.04 | 1.33 | 0.00 | - | 2 | 2 | 55.08% |
| EXPE240614C00130000 | 2024-05-28 11:48AM EDT | 130.00 | 0.03 | 0.03 | 0.89 | 0.00 | - | 2 | 10 | 53.86% |
| EXPE240614C00131000 | 2024-05-14 3:12PM EDT | 131.00 | 0.12 | 0.03 | 1.32 | 0.00 | - | 8 | 9 | 61.77% |
| EXPE240614C00133000 | 2024-05-13 10:01AM EDT | 133.00 | 0.24 | 0.01 | 0.16 | 0.00 | - | 3 | 38 | 48.34% |
| EXPE240614C00135000 | 2024-05-16 9:58AM EDT | 135.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 58.50% |
| EXPE240614C00136000 | 2024-05-06 9:30AM EDT | 136.00 | 0.05 | 0.00 | 0.24 | -0.38 | -88.37% | 1 | 2 | 50.98% |
| EXPE240614C00140000 | 2024-05-03 9:37AM EDT | 140.00 | 0.53 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 50.59% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240614P00075000 | 2024-05-17 11:56AM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 18 | 18 | 96.88% |
| EXPE240614P00095000 | 2024-05-13 11:57AM EDT | 95.00 | 0.08 | 0.01 | 1.26 | 0.00 | - | 1 | 3 | 70.56% |
| EXPE240614P00098000 | 2024-05-09 1:54PM EDT | 98.00 | 0.25 | 0.01 | 1.09 | 0.00 | - | 3 | 3 | 58.45% |
| EXPE240614P00100000 | 2024-05-30 11:16AM EDT | 100.00 | 0.19 | 0.01 | 0.16 | 0.00 | - | 10 | 46 | 38.77% |
| EXPE240614P00102000 | 2024-05-24 2:20PM EDT | 102.00 | 0.23 | 0.05 | 0.16 | 0.00 | - | 1 | 11 | 33.59% |
| EXPE240614P00103000 | 2024-05-16 12:08PM EDT | 103.00 | 0.25 | 0.09 | 0.93 | -0.03 | -10.71% | 1 | 3 | 50.64% |
| EXPE240614P00104000 | 2024-05-29 12:29PM EDT | 104.00 | 0.55 | 0.01 | 0.27 | 0.00 | - | - | 2 | 32.13% |
| EXPE240614P00105000 | 2024-05-31 10:50AM EDT | 105.00 | 0.54 | 0.04 | 0.32 | -0.05 | -8.47% | 10 | 29 | 30.66% |
| EXPE240614P00106000 | 2024-05-31 10:58AM EDT | 106.00 | 0.77 | 0.08 | 0.39 | -0.25 | -24.51% | 12 | 26 | 29.35% |
| EXPE240614P00107000 | 2024-05-31 3:49PM EDT | 107.00 | 0.46 | 0.20 | 0.48 | -0.77 | -62.60% | 49 | 489 | 28.08% |
| EXPE240614P00108000 | 2024-05-31 3:46PM EDT | 108.00 | 0.63 | 0.34 | 0.65 | -0.99 | -61.11% | 9 | 65 | 27.81% |
| EXPE240614P00109000 | 2024-05-31 1:27PM EDT | 109.00 | 1.31 | 0.56 | 0.89 | -0.34 | -20.61% | 1 | 28 | 27.88% |
| EXPE240614P00110000 | 2024-05-31 2:58PM EDT | 110.00 | 1.08 | 0.81 | 1.05 | -1.33 | -55.19% | 5 | 89 | 26.10% |
| EXPE240614P00111000 | 2024-05-31 2:38PM EDT | 111.00 | 1.95 | 1.20 | 1.38 | -0.90 | -31.58% | 6 | 47 | 25.93% |
| EXPE240614P00112000 | 2024-05-31 3:41PM EDT | 112.00 | 2.02 | 1.64 | 1.79 | -1.76 | -46.56% | 9 | 27 | 25.90% |
| EXPE240614P00113000 | 2024-05-31 1:09PM EDT | 113.00 | 3.30 | 1.89 | 2.24 | -1.16 | -26.01% | 3 | 8 | 25.51% |
| EXPE240614P00114000 | 2024-05-31 1:04PM EDT | 114.00 | 4.03 | 2.45 | 2.82 | -0.37 | -8.41% | 1 | 16 | 25.81% |
| EXPE240614P00115000 | 2024-05-31 2:39PM EDT | 115.00 | 4.35 | 2.86 | 4.10 | -1.25 | -22.32% | 4 | 21 | 33.89% |
| EXPE240614P00116000 | 2024-05-31 10:20AM EDT | 116.00 | 6.23 | 3.85 | 5.10 | +0.23 | +3.83% | 9 | 34 | 38.26% |
| EXPE240614P00117000 | 2024-05-29 1:01PM EDT | 117.00 | 7.40 | 3.75 | 5.25 | 0.00 | - | 2 | 11 | 31.08% |
| EXPE240614P00119000 | 2024-05-28 3:26PM EDT | 119.00 | 9.30 | 5.40 | 7.60 | 0.00 | - | 1 | 10 | 43.09% |
| EXPE240614P00120000 | 2024-05-24 12:30PM EDT | 120.00 | 9.20 | 6.60 | 7.70 | 0.00 | - | 1 | 2 | 31.84% |
| EXPE240614P00121000 | 2024-05-31 10:20AM EDT | 121.00 | 10.88 | 7.15 | 8.60 | +2.11 | +24.06% | 9 | 9 | 32.54% |
| EXPE240614P00122000 | 2024-05-14 3:59PM EDT | 122.00 | 6.65 | 8.00 | 9.60 | 0.00 | - | 1 | 0 | 35.16% |
| EXPE240614P00123000 | 2024-05-16 9:43AM EDT | 123.00 | 10.70 | 8.85 | 11.70 | 0.00 | - | 4 | 0 | 57.57% |
| EXPE240614P00125000 | 2024-05-03 10:39AM EDT | 125.00 | 8.90 | 10.90 | 12.90 | 0.00 | - | 30 | 0 | 49.29% |
| EXPE240614P00129000 | 2024-05-03 11:03AM EDT | 129.00 | 12.44 | 14.05 | 18.40 | 0.00 | - | 3 | 0 | 86.11% |
| EXPE240614P00130000 | 2024-05-09 11:50AM EDT | 130.00 | 17.70 | 15.05 | 18.65 | 0.00 | - | 1 | 0 | 76.47% |
| EXPE240614P00131000 | 2024-05-03 12:45PM EDT | 131.00 | 13.04 | 17.10 | 19.60 | 0.00 | - | 1 | 1 | 78.13% |
| EXPE240614P00135000 | 2024-05-03 11:40AM EDT | 135.00 | 17.77 | 20.05 | 22.50 | 0.00 | - | 4 | 0 | 60.84% |
| EXPE240614P00136000 | 2024-05-03 11:56AM EDT | 136.00 | 19.03 | 21.35 | 24.60 | 0.00 | - | 10 | 0 | 90.28% |
© 2024 Yahoo. Todos los derechos reservados.