Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.606,34 -728,48 (-1,27%)
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 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 | 27.80 | 31.65 | 0.00 | - | 4 | 0 | 138.87% |
| EXPE240705C00107000 | 2024-06-05 10:53AM EDT | 107.00 | 8.97 | 18.45 | 19.70 | 0.00 | - | - | 1 | 59.38% |
| EXPE240705C00110000 | 2024-06-05 11:35AM EDT | 110.00 | 7.02 | 15.45 | 16.65 | 0.00 | - | 1 | 1 | 78.86% |
| EXPE240705C00111000 | 2024-06-03 10:10AM EDT | 111.00 | 5.50 | 14.50 | 15.70 | 0.00 | - | 5 | 6 | 50.10% |
| EXPE240705C00112000 | 2024-06-06 9:55AM EDT | 112.00 | 8.20 | 13.45 | 14.75 | 0.00 | - | 5 | 9 | 74.07% |
| EXPE240705C00113000 | 2024-06-27 9:42AM EDT | 113.00 | 14.15 | 12.45 | 13.70 | 0.00 | - | 1 | 5 | 68.60% |
| EXPE240705C00114000 | 2024-06-20 1:23PM EDT | 114.00 | 12.95 | 11.50 | 12.75 | 0.00 | - | 21 | 17 | 66.02% |
| EXPE240705C00115000 | 2024-06-17 12:46PM EDT | 115.00 | 9.86 | 10.40 | 11.65 | 0.00 | - | 1 | 6 | 59.23% |
| EXPE240705C00116000 | 2024-06-28 10:40AM EDT | 116.00 | 10.17 | 9.45 | 10.70 | +0.17 | +1.70% | 1 | 23 | 56.54% |
| EXPE240705C00117000 | 2024-06-26 1:00PM EDT | 117.00 | 9.35 | 8.45 | 9.80 | 0.00 | - | 1 | 3 | 54.93% |
| EXPE240705C00118000 | 2024-06-10 12:23PM EDT | 118.00 | 7.35 | 7.65 | 8.90 | 0.00 | - | 1 | 25 | 52.98% |
| EXPE240705C00119000 | 2024-06-27 12:08PM EDT | 119.00 | 6.62 | 6.60 | 7.65 | 0.00 | - | 2 | 16 | 43.07% |
| EXPE240705C00120000 | 2024-06-28 12:46PM EDT | 120.00 | 6.38 | 5.75 | 6.75 | -2.87 | -31.03% | 4 | 38 | 41.07% |
| EXPE240705C00121000 | 2024-06-25 2:11PM EDT | 121.00 | 10.31 | 4.85 | 5.80 | 0.00 | - | 1 | 30 | 37.70% |
| EXPE240705C00122000 | 2024-06-25 1:04PM EDT | 122.00 | 8.53 | 4.15 | 4.60 | 0.00 | - | 5 | 38 | 29.25% |
| EXPE240705C00123000 | 2024-06-28 10:24AM EDT | 123.00 | 3.70 | 3.35 | 4.65 | -2.42 | -39.54% | 65 | 17 | 42.38% |
| EXPE240705C00124000 | 2024-06-27 11:51AM EDT | 124.00 | 2.55 | 2.51 | 2.99 | 0.00 | - | 2 | 459 | 26.42% |
| EXPE240705C00125000 | 2024-06-28 3:53PM EDT | 125.00 | 2.21 | 1.95 | 2.12 | +0.55 | +33.13% | 16 | 29 | 22.73% |
| EXPE240705C00126000 | 2024-06-28 3:28PM EDT | 126.00 | 1.41 | 1.43 | 1.53 | +0.13 | +10.16% | 37 | 49 | 22.05% |
| EXPE240705C00127000 | 2024-06-28 3:38PM EDT | 127.00 | 1.04 | 0.96 | 1.05 | +0.18 | +20.93% | 44 | 69 | 21.49% |
| EXPE240705C00128000 | 2024-06-28 2:39PM EDT | 128.00 | 0.78 | 0.61 | 0.73 | +0.20 | +34.48% | 6 | 66 | 21.80% |
| EXPE240705C00129000 | 2024-06-28 2:33PM EDT | 129.00 | 0.49 | 0.37 | 0.50 | +0.04 | +8.89% | 8 | 17 | 22.22% |
| EXPE240705C00130000 | 2024-06-28 3:47PM EDT | 130.00 | 0.30 | 0.26 | 0.46 | +0.08 | +36.36% | 8 | 307 | 25.39% |
| EXPE240705C00131000 | 2024-06-28 1:45PM EDT | 131.00 | 0.21 | 0.15 | 0.24 | -0.01 | -4.55% | 12 | 24 | 23.63% |
| EXPE240705C00132000 | 2024-06-28 10:43AM EDT | 132.00 | 0.14 | 0.08 | 0.17 | -0.03 | -17.65% | 1 | 81 | 24.51% |
| EXPE240705C00133000 | 2024-06-28 2:38PM EDT | 133.00 | 0.12 | 0.05 | 0.43 | +0.01 | +9.09% | 5 | 10 | 35.35% |
| EXPE240705C00134000 | 2024-06-26 11:40AM EDT | 134.00 | 0.15 | 0.04 | 1.30 | 0.00 | - | 3 | 2 | 57.47% |
| EXPE240705C00135000 | 2024-06-26 10:38AM EDT | 135.00 | 0.12 | 0.03 | 0.97 | 0.00 | - | 1 | 12 | 54.69% |
| EXPE240705C00136000 | 2024-06-25 1:07PM EDT | 136.00 | 0.37 | 0.02 | 1.27 | 0.00 | - | 3 | 7 | 50.73% |
| EXPE240705C00137000 | 2024-06-18 11:03AM EDT | 137.00 | 0.19 | 0.02 | 0.26 | 0.00 | - | - | 2 | 42.19% |
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 | 2024-06-28 11:50AM EDT | 100.00 | 0.02 | 0.00 | 0.30 | -0.27 | -93.10% | 1 | 1 | 87.70% |
| EXPE240705P00101000 | 2024-05-24 2:19PM EDT | 101.00 | 0.54 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 83.98% |
| EXPE240705P00104000 | 2024-05-24 3:55PM EDT | 104.00 | 1.05 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 75.78% |
| EXPE240705P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 0.49 | 0.00 | 1.28 | 0.00 | - | 1 | 3 | 97.75% |
| EXPE240705P00106000 | 2024-06-06 11:00AM EDT | 106.00 | 0.22 | 0.00 | 1.28 | 0.00 | - | 78 | 0 | 93.80% |
| EXPE240705P00107000 | 2024-06-25 11:31AM EDT | 107.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 2 | 19 | 90.04% |
| EXPE240705P00109000 | 2024-05-30 11:34AM EDT | 109.00 | 2.66 | 0.01 | 1.29 | 0.00 | - | 1 | 1 | 82.42% |
| EXPE240705P00110000 | 2024-06-26 10:36AM EDT | 110.00 | 0.30 | 0.00 | 1.29 | 0.00 | - | 32 | 37 | 78.37% |
| EXPE240705P00112000 | 2024-06-25 11:31AM EDT | 112.00 | 0.18 | 0.02 | 1.30 | 0.00 | - | 2 | 0 | 71.05% |
| EXPE240705P00113000 | 2024-06-07 3:06PM EDT | 113.00 | 0.51 | 0.02 | 1.30 | 0.00 | - | 15 | 15 | 67.09% |
| EXPE240705P00114000 | 2024-06-06 10:41AM EDT | 114.00 | 1.17 | 0.02 | 1.30 | 0.00 | - | 1 | 2 | 63.18% |
| EXPE240705P00115000 | 2024-06-26 2:27PM EDT | 115.00 | 0.07 | 0.02 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| EXPE240705P00117000 | 2024-06-24 2:32PM EDT | 117.00 | 0.05 | 0.03 | 0.37 | 0.00 | - | 1 | 1 | 42.97% |
| EXPE240705P00118000 | 2024-06-27 2:43PM EDT | 118.00 | 0.11 | 0.03 | 0.46 | 0.00 | - | 8 | 14 | 41.94% |
| EXPE240705P00119000 | 2024-06-27 10:41AM EDT | 119.00 | 0.14 | 0.04 | 1.34 | 0.00 | - | 1 | 6 | 57.25% |
| EXPE240705P00120000 | 2024-06-28 11:00AM EDT | 120.00 | 0.12 | 0.06 | 0.31 | -0.88 | -88.00% | 10 | 3 | 30.18% |
| EXPE240705P00121000 | 2024-06-27 2:44PM EDT | 121.00 | 0.39 | 0.12 | 0.19 | 0.00 | - | 5 | 17 | 22.95% |
| EXPE240705P00122000 | 2024-06-28 10:53AM EDT | 122.00 | 0.26 | 0.21 | 0.28 | -0.09 | -25.71% | 1 | 32 | 21.92% |
| EXPE240705P00123000 | 2024-06-27 3:55PM EDT | 123.00 | 0.92 | 0.36 | 0.44 | 0.00 | - | 147 | 192 | 21.49% |
| EXPE240705P00124000 | 2024-06-28 2:14PM EDT | 124.00 | 0.52 | 0.56 | 0.65 | -0.75 | -59.06% | 4 | 211 | 20.70% |
| EXPE240705P00125000 | 2024-06-28 3:59PM EDT | 125.00 | 0.93 | 0.86 | 0.97 | -0.85 | -47.75% | 11 | 142 | 20.34% |
| EXPE240705P00126000 | 2024-06-28 3:59PM EDT | 126.00 | 1.36 | 1.28 | 1.41 | -0.84 | -38.18% | 45 | 112 | 20.19% |
| EXPE240705P00127000 | 2024-06-28 12:45PM EDT | 127.00 | 1.88 | 1.83 | 1.98 | -0.63 | -25.10% | 3 | 84 | 20.29% |
| EXPE240705P00128000 | 2024-06-27 12:26PM EDT | 128.00 | 3.35 | 2.31 | 2.74 | 0.00 | - | 35 | 30 | 21.80% |
| EXPE240705P00129000 | 2024-06-28 10:11AM EDT | 129.00 | 3.63 | 3.20 | 3.50 | -0.60 | -14.18% | 8 | 29 | 22.05% |
© 2024 Yahoo. Todos los derechos reservados.