Mercados españoles cerrados
S&P 500
5.428,79 +7,76 (+0,14%) Nasdaq
17.656,77 +48,33 (+0,27%) NIKKEI 225
38.720,47 -156,24 (-0,40%) Dólar/Euro
1,0741 -0,0073 (-0,68%) Petróleo Brent
82,65 +0,05 (+0,06%) Bitcoin EUR
62.259,18 -2.203,27 (-3,42%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:33PM EDT. Mercado abierto.
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 | 2024-06-12 3:40PM EDT | 100.00 | 24.27 | 22.60 | 23.85 | 0.00 | - | 44 | 33 | 137.50% |
| EXPE240614C00105000 | 2024-06-07 1:28PM EDT | 105.00 | 17.30 | 17.80 | 18.40 | 0.00 | - | 1 | 6 | 134.18% |
| EXPE240614C00107000 | 2024-06-06 10:08AM EDT | 107.00 | 12.43 | 15.65 | 16.85 | 0.00 | - | 1 | 16 | 102.73% |
| EXPE240614C00109000 | 2024-06-05 12:01PM EDT | 109.00 | 7.15 | 13.65 | 14.25 | 0.00 | - | 2 | 26 | 91.21% |
| EXPE240614C00110000 | 2024-06-10 11:12AM EDT | 110.00 | 13.27 | 12.75 | 13.30 | 0.00 | - | 1 | 337 | 91.80% |
| EXPE240614C00111000 | 2024-06-10 2:29PM EDT | 111.00 | 12.84 | 11.65 | 12.35 | 0.00 | - | 15 | 17 | 91.02% |
| EXPE240614C00112000 | 2024-06-10 9:41AM EDT | 112.00 | 10.20 | 10.65 | 12.90 | 0.00 | - | 2 | 54 | 113.28% |
| EXPE240614C00113000 | 2024-06-12 11:08AM EDT | 113.00 | 9.90 | 9.15 | 10.30 | -1.73 | -14.88% | 1 | 849 | 73.83% |
| EXPE240614C00114000 | 2024-06-13 11:28AM EDT | 114.00 | 8.85 | 8.75 | 9.95 | -0.10 | -1.12% | 3 | 321 | 72.07% |
| EXPE240614C00115000 | 2024-06-13 1:48PM EDT | 115.00 | 7.89 | 7.70 | 8.40 | -1.96 | -19.90% | 7 | 323 | 69.34% |
| EXPE240614C00116000 | 2024-06-13 11:42AM EDT | 116.00 | 7.00 | 6.65 | 7.15 | -1.42 | -16.86% | 26 | 154 | 34.38% |
| EXPE240614C00117000 | 2024-06-13 9:53AM EDT | 117.00 | 6.03 | 5.70 | 6.35 | -1.45 | -19.39% | 7 | 394 | 52.83% |
| EXPE240614C00118000 | 2024-06-13 12:14PM EDT | 118.00 | 5.07 | 4.75 | 5.30 | -1.47 | -22.48% | 8 | 97 | 42.97% |
| EXPE240614C00119000 | 2024-06-10 1:00PM EDT | 119.00 | 5.00 | 3.75 | 4.30 | 0.00 | - | 2 | 39 | 36.52% |
| EXPE240614C00120000 | 2024-06-13 9:36AM EDT | 120.00 | 3.35 | 2.76 | 3.20 | -1.08 | -24.38% | 9 | 90 | 23.15% |
| EXPE240614C00121000 | 2024-06-13 12:25PM EDT | 121.00 | 2.21 | 2.00 | 2.48 | -1.86 | -45.70% | 29 | 134 | 30.27% |
| EXPE240614C00122000 | 2024-06-13 2:04PM EDT | 122.00 | 1.26 | 1.39 | 1.56 | -1.98 | -61.11% | 15 | 235 | 24.17% |
| EXPE240614C00123000 | 2024-06-13 1:44PM EDT | 123.00 | 0.72 | 0.72 | 0.83 | -1.25 | -63.45% | 198 | 207 | 20.85% |
| EXPE240614C00124000 | 2024-06-13 12:36PM EDT | 124.00 | 0.47 | 0.38 | 0.46 | -0.94 | -66.67% | 9 | 190 | 22.46% |
| EXPE240614C00125000 | 2024-06-13 1:48PM EDT | 125.00 | 0.19 | 0.13 | 0.23 | -0.51 | -72.86% | 64 | 108 | 23.44% |
| EXPE240614C00126000 | 2024-06-13 12:36PM EDT | 126.00 | 0.11 | 0.05 | 0.11 | -0.34 | -75.56% | 10 | 88 | 24.41% |
| EXPE240614C00127000 | 2024-06-13 12:36PM EDT | 127.00 | 0.08 | 0.01 | 0.10 | -0.22 | -73.33% | 1 | 45 | 29.69% |
| EXPE240614C00128000 | 2024-06-12 12:10PM EDT | 128.00 | 0.21 | 0.01 | 0.09 | 0.00 | - | 72 | 102 | 34.38% |
| EXPE240614C00129000 | 2024-06-12 2:38PM EDT | 129.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 122 | 135 | 38.67% |
| EXPE240614C00130000 | 2024-06-13 12:41PM EDT | 130.00 | 0.04 | 0.01 | 0.06 | -0.04 | -50.00% | 217 | 74 | 41.41% |
| EXPE240614C00131000 | 2024-06-10 1:56PM EDT | 131.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 6 | 10 | 51.76% |
| EXPE240614C00133000 | 2024-06-10 3:22PM EDT | 133.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 39 | 58.01% |
| EXPE240614C00135000 | 2024-06-12 3:50PM EDT | 135.00 | 0.01 | 0.01 | 0.10 | -0.06 | -85.71% | 2 | 13 | 62.89% |
| EXPE240614C00136000 | 2024-06-10 10:46AM EDT | 136.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 64.06% |
| EXPE240614C00140000 | 2024-06-13 10:00AM EDT | 140.00 | 0.01 | 0.01 | 0.24 | -0.08 | -88.89% | 20 | 7 | 95.12% |
| EXPE240614C00148000 | 2024-06-12 3:52PM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 202 | 92.19% |
| EXPE240614C00150000 | 2024-06-12 3:51PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 26 | 50.00% |
| EXPE240614C00155000 | 2024-06-10 1:24PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 27 | 112.50% |
| EXPE240614C00165000 | 2024-06-04 9:59AM EDT | 165.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 5 | 188.67% |
| EXPE240614C00170000 | 2024-06-04 2:33PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 50.00% |
| EXPE240614C00175000 | 2024-06-06 1:30PM EDT | 175.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 28 | 182.81% |
| EXPE240614C00180000 | 2024-06-07 10:15AM EDT | 180.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 5 | 234.38% |
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 | 2024-06-06 9:40AM EDT | 75.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 15 | 18 | 313.67% |
| EXPE240614P00095000 | 2024-06-10 10:05AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| EXPE240614P00097000 | 2024-06-10 9:50AM EDT | 97.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 273 | 165.23% |
| EXPE240614P00098000 | 2024-06-11 10:14AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 377 | 50.00% |
| EXPE240614P00100000 | 2024-06-12 3:50PM EDT | 100.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 96.88% |
| EXPE240614P00102000 | 2024-06-12 10:12AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 380 | 90.63% |
| EXPE240614P00103000 | 2024-06-11 10:46AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 84.38% |
| EXPE240614P00104000 | 2024-06-12 11:34AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 399 | 81.25% |
| EXPE240614P00105000 | 2024-06-13 9:47AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 163 | 78.13% |
| EXPE240614P00106000 | 2024-06-05 12:53PM EDT | 106.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 17 | 28 | 111.72% |
| EXPE240614P00107000 | 2024-06-10 11:09AM EDT | 107.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 1 | 327 | 106.45% |
| EXPE240614P00108000 | 2024-06-07 10:44AM EDT | 108.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 2 | 59 | 100.59% |
| EXPE240614P00109000 | 2024-06-13 10:13AM EDT | 109.00 | 0.02 | 0.01 | 0.25 | -0.25 | -92.59% | 1 | 36 | 94.14% |
| EXPE240614P00110000 | 2024-06-12 3:50PM EDT | 110.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 79 | 87.50% |
| EXPE240614P00111000 | 2024-06-11 2:36PM EDT | 111.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 2 | 105 | 53.13% |
| EXPE240614P00112000 | 2024-06-12 3:47PM EDT | 112.00 | 0.13 | 0.01 | 0.27 | 0.00 | - | 6 | 70 | 77.73% |
| EXPE240614P00113000 | 2024-06-13 12:19PM EDT | 113.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 55 | 50.00% |
| EXPE240614P00114000 | 2024-06-12 9:30AM EDT | 114.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 3 | 52 | 25.00% |
| EXPE240614P00115000 | 2024-06-12 2:23PM EDT | 115.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 55 | 47.27% |
| EXPE240614P00116000 | 2024-06-13 10:08AM EDT | 116.00 | 0.04 | 0.01 | 0.09 | -0.09 | -69.23% | 30 | 98 | 49.02% |
| EXPE240614P00117000 | 2024-06-11 10:01AM EDT | 117.00 | 0.16 | 0.01 | 0.12 | 0.00 | - | 1 | 103 | 46.09% |
| EXPE240614P00118000 | 2024-06-12 2:49PM EDT | 118.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 50 | 44.92% |
| EXPE240614P00119000 | 2024-06-13 10:29AM EDT | 119.00 | 0.11 | 0.04 | 0.10 | +0.04 | +57.14% | 1 | 75 | 32.42% |
| EXPE240614P00120000 | 2024-06-13 1:40PM EDT | 120.00 | 0.12 | 0.07 | 0.12 | +0.04 | +50.00% | 60 | 621 | 27.54% |
| EXPE240614P00121000 | 2024-06-13 9:46AM EDT | 121.00 | 0.26 | 0.14 | 0.21 | +0.12 | +85.71% | 2 | 88 | 25.10% |
| EXPE240614P00122000 | 2024-06-13 1:18PM EDT | 122.00 | 0.38 | 0.32 | 0.40 | 0.00 | - | 111 | 599 | 23.54% |
| EXPE240614P00123000 | 2024-06-13 12:59PM EDT | 123.00 | 0.84 | 0.73 | 0.79 | +0.42 | +100.00% | 53 | 183 | 23.63% |
| EXPE240614P00124000 | 2024-06-13 12:55PM EDT | 124.00 | 1.36 | 1.31 | 1.49 | +0.40 | +41.67% | 27 | 83 | 27.44% |
| EXPE240614P00125000 | 2024-06-13 10:48AM EDT | 125.00 | 2.20 | 1.71 | 2.41 | +0.94 | +74.60% | 25 | 69 | 34.67% |
| EXPE240614P00129000 | 2024-05-03 11:03AM EDT | 129.00 | 12.44 | 14.05 | 18.40 | 0.00 | - | 3 | 0 | 352.59% |
| EXPE240614P00130000 | 2024-05-09 11:50AM EDT | 130.00 | 17.70 | 5.85 | 7.35 | 0.00 | - | 1 | 0 | 69.53% |
| EXPE240614P00131000 | 2024-06-10 10:26AM EDT | 131.00 | 8.38 | 6.55 | 8.45 | 0.00 | - | 1 | 0 | 80.66% |
| EXPE240614P00133000 | 2024-06-13 12:49PM EDT | 133.00 | 9.86 | 9.25 | 10.45 | -0.89 | -8.28% | 2 | 2 | 93.36% |
| EXPE240614P00135000 | 2024-05-03 11:40AM EDT | 135.00 | 17.77 | 20.05 | 22.50 | 0.00 | - | 4 | 0 | 384.18% |
| EXPE240614P00136000 | 2024-05-03 11:56AM EDT | 136.00 | 19.03 | 21.35 | 24.60 | 0.00 | - | 10 | 0 | 412.65% |
© 2024 Yahoo. Todos los derechos reservados.