Mercados españoles cerrados

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
125,99+1,33 (+1,07%)
Al cierre: 04:00PM EDT
125,65 -0,34 (-0,27%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EXPE240705C000950002024-05-28 10:52AM EDT95.0016.5027.8031.650.00-40138.87%
EXPE240705C001070002024-06-05 10:53AM EDT107.008.9718.4519.700.00--159.38%
EXPE240705C001100002024-06-05 11:35AM EDT110.007.0215.4516.650.00-1178.86%
EXPE240705C001110002024-06-03 10:10AM EDT111.005.5014.5015.700.00-5650.10%
EXPE240705C001120002024-06-06 9:55AM EDT112.008.2013.4514.750.00-5974.07%
EXPE240705C001130002024-06-27 9:42AM EDT113.0014.1512.4513.700.00-1568.60%
EXPE240705C001140002024-06-20 1:23PM EDT114.0012.9511.5012.750.00-211766.02%
EXPE240705C001150002024-06-17 12:46PM EDT115.009.8610.4011.650.00-1659.23%
EXPE240705C001160002024-06-28 10:40AM EDT116.0010.179.4510.70+0.17+1.70%12356.54%
EXPE240705C001170002024-06-26 1:00PM EDT117.009.358.459.800.00-1354.93%
EXPE240705C001180002024-06-10 12:23PM EDT118.007.357.658.900.00-12552.98%
EXPE240705C001190002024-06-27 12:08PM EDT119.006.626.607.650.00-21643.07%
EXPE240705C001200002024-06-28 12:46PM EDT120.006.385.756.75-2.87-31.03%43841.07%
EXPE240705C001210002024-06-25 2:11PM EDT121.0010.314.855.800.00-13037.70%
EXPE240705C001220002024-06-25 1:04PM EDT122.008.534.154.600.00-53829.25%
EXPE240705C001230002024-06-28 10:24AM EDT123.003.703.354.65-2.42-39.54%651742.38%
EXPE240705C001240002024-06-27 11:51AM EDT124.002.552.512.990.00-245926.42%
EXPE240705C001250002024-06-28 3:53PM EDT125.002.211.952.12+0.55+33.13%162922.73%
EXPE240705C001260002024-06-28 3:28PM EDT126.001.411.431.53+0.13+10.16%374922.05%
EXPE240705C001270002024-06-28 3:38PM EDT127.001.040.961.05+0.18+20.93%446921.49%
EXPE240705C001280002024-06-28 2:39PM EDT128.000.780.610.73+0.20+34.48%66621.80%
EXPE240705C001290002024-06-28 2:33PM EDT129.000.490.370.50+0.04+8.89%81722.22%
EXPE240705C001300002024-06-28 3:47PM EDT130.000.300.260.46+0.08+36.36%830725.39%
EXPE240705C001310002024-06-28 1:45PM EDT131.000.210.150.24-0.01-4.55%122423.63%
EXPE240705C001320002024-06-28 10:43AM EDT132.000.140.080.17-0.03-17.65%18124.51%
EXPE240705C001330002024-06-28 2:38PM EDT133.000.120.050.43+0.01+9.09%51035.35%
EXPE240705C001340002024-06-26 11:40AM EDT134.000.150.041.300.00-3257.47%
EXPE240705C001350002024-06-26 10:38AM EDT135.000.120.030.970.00-11254.69%
EXPE240705C001360002024-06-25 1:07PM EDT136.000.370.021.270.00-3750.73%
EXPE240705C001370002024-06-18 11:03AM EDT137.000.190.020.260.00--242.19%
Opciones de ventapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EXPE240705P001000002024-06-28 11:50AM EDT100.000.020.000.30-0.27-93.10%1187.70%
EXPE240705P001010002024-05-24 2:19PM EDT101.000.540.000.290.00-1183.98%
EXPE240705P001040002024-05-24 3:55PM EDT104.001.050.000.320.00-1175.78%
EXPE240705P001050002024-06-05 9:30AM EDT105.000.490.001.280.00-1397.75%
EXPE240705P001060002024-06-06 11:00AM EDT106.000.220.001.280.00-78093.80%
EXPE240705P001070002024-06-25 11:31AM EDT107.000.150.001.290.00-21990.04%
EXPE240705P001090002024-05-30 11:34AM EDT109.002.660.011.290.00-1182.42%
EXPE240705P001100002024-06-26 10:36AM EDT110.000.300.001.290.00-323778.37%
EXPE240705P001120002024-06-25 11:31AM EDT112.000.180.021.300.00-2071.05%
EXPE240705P001130002024-06-07 3:06PM EDT113.000.510.021.300.00-151567.09%
EXPE240705P001140002024-06-06 10:41AM EDT114.001.170.021.300.00-1263.18%
EXPE240705P001150002024-06-26 2:27PM EDT115.000.070.020.000.00-103112.50%
EXPE240705P001170002024-06-24 2:32PM EDT117.000.050.030.370.00-1142.97%
EXPE240705P001180002024-06-27 2:43PM EDT118.000.110.030.460.00-81441.94%
EXPE240705P001190002024-06-27 10:41AM EDT119.000.140.041.340.00-1657.25%
EXPE240705P001200002024-06-28 11:00AM EDT120.000.120.060.31-0.88-88.00%10330.18%
EXPE240705P001210002024-06-27 2:44PM EDT121.000.390.120.190.00-51722.95%
EXPE240705P001220002024-06-28 10:53AM EDT122.000.260.210.28-0.09-25.71%13221.92%
EXPE240705P001230002024-06-27 3:55PM EDT123.000.920.360.440.00-14719221.49%
EXPE240705P001240002024-06-28 2:14PM EDT124.000.520.560.65-0.75-59.06%421120.70%
EXPE240705P001250002024-06-28 3:59PM EDT125.000.930.860.97-0.85-47.75%1114220.34%
EXPE240705P001260002024-06-28 3:59PM EDT126.001.361.281.41-0.84-38.18%4511220.19%
EXPE240705P001270002024-06-28 12:45PM EDT127.001.881.831.98-0.63-25.10%38420.29%
EXPE240705P001280002024-06-27 12:26PM EDT128.003.352.312.740.00-353021.80%
EXPE240705P001290002024-06-28 10:11AM EDT129.003.633.203.50-0.60-14.18%82922.05%