Mercados españoles cerrados
S&P 500
5.481,53 +49,93 (+0,92%) Nasdaq
17.903,88 +214,99 (+1,22%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0740 +0,0031 (+0,29%) Petróleo Brent
84,41 +1,79 (+2,17%) Bitcoin EUR
62.277,28 +262,59 (+0,42%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:50PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705C00095000 | 2024-05-28 10:52AM EDT | 95.00 | 16.50 | 27.95 | 30.45 | 0.00 | - | 4 | 0 | 95.75% |
| EXPE240705C00107000 | 2024-06-05 10:53AM EDT | 107.00 | 8.97 | 16.95 | 18.00 | 0.00 | - | - | 1 | 54.49% |
| EXPE240705C00110000 | 2024-06-05 11:35AM EDT | 110.00 | 7.02 | 13.90 | 14.90 | 0.00 | - | 1 | 1 | 45.12% |
| EXPE240705C00111000 | 2024-06-03 10:10AM EDT | 111.00 | 5.50 | 13.30 | 14.10 | 0.00 | - | 5 | 6 | 46.14% |
| EXPE240705C00112000 | 2024-06-06 9:55AM EDT | 112.00 | 8.20 | 12.25 | 13.05 | 0.00 | - | 5 | 9 | 42.77% |
| EXPE240705C00113000 | 2024-06-06 9:56AM EDT | 113.00 | 7.36 | 11.30 | 12.00 | 0.00 | - | 3 | 4 | 39.40% |
| EXPE240705C00114000 | 2024-06-06 3:35PM EDT | 114.00 | 7.67 | 10.40 | 11.10 | 0.00 | - | 21 | 15 | 38.38% |
| EXPE240705C00115000 | 2024-06-17 12:46PM EDT | 115.00 | 9.86 | 8.80 | 10.15 | +6.11 | +162.93% | 1 | 7 | 36.48% |
| EXPE240705C00116000 | 2024-06-06 9:56AM EDT | 116.00 | 5.10 | 8.60 | 9.20 | 0.00 | - | - | 18 | 34.47% |
| EXPE240705C00117000 | 2024-06-05 1:39PM EDT | 117.00 | 3.26 | 6.60 | 8.15 | 0.00 | - | - | 2 | 31.08% |
| EXPE240705C00118000 | 2024-06-10 12:23PM EDT | 118.00 | 7.35 | 6.80 | 7.20 | 0.00 | - | 1 | 25 | 28.96% |
| EXPE240705C00119000 | 2024-06-12 3:46PM EDT | 119.00 | 6.47 | 5.15 | 6.45 | 0.00 | - | 2 | 14 | 28.96% |
| EXPE240705C00120000 | 2024-06-12 10:50AM EDT | 120.00 | 5.90 | 5.30 | 6.05 | 0.00 | - | 1 | 33 | 32.11% |
| EXPE240705C00121000 | 2024-06-17 12:50PM EDT | 121.00 | 4.92 | 4.45 | 4.85 | +1.41 | +40.17% | 1 | 37 | 26.75% |
| EXPE240705C00122000 | 2024-06-17 9:36AM EDT | 122.00 | 4.30 | 3.90 | 4.10 | +0.25 | +6.17% | 2 | 64 | 25.61% |
| EXPE240705C00123000 | 2024-06-14 3:47PM EDT | 123.00 | 3.30 | 3.30 | 3.50 | -0.44 | -11.76% | 1 | 16 | 25.44% |
| EXPE240705C00124000 | 2024-06-17 9:46AM EDT | 124.00 | 2.77 | 2.73 | 2.89 | +0.53 | +23.66% | 2 | 459 | 24.71% |
| EXPE240705C00125000 | 2024-06-17 9:41AM EDT | 125.00 | 2.50 | 2.20 | 2.42 | +0.61 | +32.28% | 2 | 18 | 24.73% |
| EXPE240705C00126000 | 2024-06-12 2:21PM EDT | 126.00 | 2.68 | 1.82 | 1.95 | 0.00 | - | 1 | 15 | 24.23% |
| EXPE240705C00127000 | 2024-06-12 2:33PM EDT | 127.00 | 2.18 | 1.42 | 1.58 | 0.00 | - | - | 7 | 24.13% |
| EXPE240705C00128000 | 2024-06-17 9:46AM EDT | 128.00 | 0.94 | 1.10 | 2.57 | -0.73 | -43.71% | 6 | 39 | 36.62% |
| EXPE240705C00130000 | 2024-06-17 9:53AM EDT | 130.00 | 0.57 | 0.64 | 0.84 | -0.34 | -37.36% | 5 | 287 | 24.63% |
| EXPE240705C00131000 | 2024-06-14 11:44AM EDT | 131.00 | 0.64 | 0.48 | 0.74 | 0.00 | - | - | 1 | 25.73% |
| EXPE240705C00135000 | 2024-06-17 1:20PM EDT | 135.00 | 0.20 | 0.17 | 0.31 | -0.06 | -23.08% | 1 | 10 | 26.71% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705P00100000 | 2024-06-03 11:39AM EDT | 100.00 | 0.29 | 0.01 | 0.33 | 0.00 | - | 3 | 1 | 51.66% |
| EXPE240705P00101000 | 2024-05-24 2:19PM EDT | 101.00 | 0.54 | 0.01 | 0.35 | 0.00 | - | 1 | 1 | 50.20% |
| EXPE240705P00104000 | 2024-05-24 3:55PM EDT | 104.00 | 1.05 | 0.01 | 0.38 | 0.00 | - | 1 | 1 | 51.47% |
| EXPE240705P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 0.49 | 0.02 | 0.39 | 0.00 | - | 1 | 3 | 49.51% |
| EXPE240705P00106000 | 2024-06-06 11:00AM EDT | 106.00 | 0.22 | 0.01 | 0.41 | 0.00 | - | 78 | 0 | 47.85% |
| EXPE240705P00107000 | 2024-06-07 3:22PM EDT | 107.00 | 0.12 | 0.03 | 0.43 | 0.00 | - | 8 | 10 | 46.14% |
| EXPE240705P00109000 | 2024-05-30 11:34AM EDT | 109.00 | 2.66 | 0.01 | 0.48 | 0.00 | - | 1 | 1 | 42.85% |
| EXPE240705P00110000 | 2024-06-06 1:25PM EDT | 110.00 | 0.26 | 0.06 | 0.44 | 0.00 | - | 80 | 8 | 39.65% |
| EXPE240705P00112000 | 2024-06-06 10:37AM EDT | 112.00 | 0.83 | 0.09 | 0.33 | 0.00 | - | - | 2 | 32.62% |
| EXPE240705P00113000 | 2024-06-07 3:06PM EDT | 113.00 | 0.51 | 0.12 | 0.26 | 0.00 | - | 15 | 15 | 28.71% |
| EXPE240705P00114000 | 2024-06-06 10:41AM EDT | 114.00 | 1.17 | 0.16 | 0.23 | 0.00 | - | 1 | 2 | 25.88% |
| EXPE240705P00115000 | 2024-06-17 2:20PM EDT | 115.00 | 0.25 | 0.22 | 0.28 | -0.05 | -16.67% | 1 | 21 | 25.00% |
| EXPE240705P00117000 | 2024-06-07 1:47PM EDT | 117.00 | 1.16 | 0.38 | 0.55 | 0.00 | - | 1 | 1 | 25.42% |
| EXPE240705P00119000 | 2024-06-05 9:30AM EDT | 119.00 | 5.30 | 0.66 | 0.75 | 0.00 | - | - | 5 | 23.02% |
| EXPE240705P00122000 | 2024-06-13 9:48AM EDT | 122.00 | 2.05 | 1.42 | 1.53 | 0.00 | - | 3 | 24 | 22.10% |
| EXPE240705P00123000 | 2024-06-14 10:43AM EDT | 123.00 | 2.51 | 1.79 | 1.91 | 0.00 | - | 28 | 30 | 21.89% |
| EXPE240705P00124000 | 2024-06-17 2:10PM EDT | 124.00 | 2.38 | 2.21 | 2.36 | -0.12 | -4.80% | 2 | 3 | 21.75% |
| EXPE240705P00125000 | 2024-06-13 10:02AM EDT | 125.00 | 4.57 | 2.72 | 2.96 | 0.00 | - | 1 | 9 | 22.38% |
| EXPE240705P00126000 | 2024-06-17 10:04AM EDT | 126.00 | 4.05 | 3.25 | 3.55 | +0.65 | +19.12% | 11 | 29 | 22.36% |
| EXPE240705P00127000 | 2024-06-12 12:58PM EDT | 127.00 | 3.85 | 3.85 | 4.45 | 0.00 | - | - | 3 | 24.76% |
© 2024 Yahoo. Todos los derechos reservados.