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
56.587,38 -768,99 (-1,34%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240712C00100000 | 2024-06-07 2:23PM EDT | 100.00 | 26.72 | 24.65 | 28.15 | +3.82 | +16.68% | 44 | 23 | 75.10% |
| EXPE240712C00111000 | 2024-06-06 12:23PM EDT | 111.00 | 9.50 | 13.30 | 17.20 | 0.00 | - | 1 | 1 | 80.30% |
| EXPE240712C00112000 | 2024-06-06 1:53PM EDT | 112.00 | 9.40 | 12.15 | 16.40 | 0.00 | - | 3 | 4 | 79.69% |
| EXPE240712C00113000 | 2024-06-06 9:55AM EDT | 113.00 | 8.00 | 11.30 | 14.00 | 0.00 | - | 3 | 3 | 54.30% |
| EXPE240712C00114000 | 2024-06-06 11:27AM EDT | 114.00 | 6.85 | 11.60 | 13.10 | 0.00 | - | 10 | 5 | 53.00% |
| EXPE240712C00115000 | 2024-06-10 3:59PM EDT | 115.00 | 9.50 | 10.80 | 12.10 | 0.00 | - | 1 | 5 | 49.90% |
| EXPE240712C00116000 | 2024-06-28 12:40PM EDT | 116.00 | 10.42 | 9.90 | 11.10 | +1.37 | +15.14% | 8 | 2 | 46.80% |
| EXPE240712C00117000 | 2024-06-06 1:43PM EDT | 117.00 | 5.77 | 8.90 | 10.25 | 0.00 | - | - | 1 | 45.92% |
| EXPE240712C00118000 | 2024-06-18 2:10PM EDT | 118.00 | 9.18 | 8.05 | 9.10 | 0.00 | - | 14 | 21 | 40.50% |
| EXPE240712C00119000 | 2024-06-17 10:45AM EDT | 119.00 | 6.63 | 6.95 | 8.00 | 0.00 | - | 1 | 26 | 35.84% |
| EXPE240712C00120000 | 2024-06-28 10:46AM EDT | 120.00 | 7.15 | 6.55 | 7.05 | +1.92 | +36.71% | 1 | 21 | 33.33% |
| EXPE240712C00121000 | 2024-06-26 12:42PM EDT | 121.00 | 6.55 | 5.75 | 8.00 | 0.00 | - | 1 | 7 | 53.13% |
| EXPE240712C00122000 | 2024-06-28 9:37AM EDT | 122.00 | 5.05 | 4.00 | 5.25 | +0.15 | +3.06% | 9 | 20 | 29.08% |
| EXPE240712C00123000 | 2024-06-25 11:06AM EDT | 123.00 | 8.46 | 3.55 | 4.90 | 0.00 | - | 2 | 21 | 32.74% |
| EXPE240712C00124000 | 2024-06-28 9:59AM EDT | 124.00 | 3.25 | 2.99 | 4.75 | +0.37 | +12.85% | 10 | 26 | 37.57% |
| EXPE240712C00125000 | 2024-06-28 3:03PM EDT | 125.00 | 3.17 | 2.95 | 3.20 | +0.52 | +19.62% | 15 | 44 | 27.30% |
| EXPE240712C00126000 | 2024-06-28 3:57PM EDT | 126.00 | 2.50 | 2.43 | 2.62 | -0.55 | -18.03% | 39 | 40 | 26.66% |
| EXPE240712C00127000 | 2024-06-28 3:03PM EDT | 127.00 | 2.08 | 1.97 | 2.17 | -3.16 | -60.31% | 4 | 113 | 26.76% |
| EXPE240712C00128000 | 2024-06-28 2:14PM EDT | 128.00 | 1.59 | 1.55 | 1.90 | +0.24 | +17.78% | 10 | 237 | 28.13% |
| EXPE240712C00129000 | 2024-06-28 11:16AM EDT | 129.00 | 1.35 | 1.23 | 1.35 | -1.70 | -55.74% | 3 | 24 | 25.90% |
| EXPE240712C00130000 | 2024-06-28 2:56PM EDT | 130.00 | 1.09 | 0.96 | 1.07 | +0.29 | +36.25% | 6 | 124 | 25.98% |
| EXPE240712C00131000 | 2024-06-27 2:25PM EDT | 131.00 | 0.67 | 0.73 | 0.84 | 0.00 | - | 2 | 20 | 26.07% |
| EXPE240712C00132000 | 2024-06-28 12:45PM EDT | 132.00 | 0.65 | 0.54 | 1.06 | +0.15 | +30.00% | 1 | 16 | 31.84% |
| EXPE240712C00133000 | 2024-06-28 10:20AM EDT | 133.00 | 0.45 | 0.40 | 0.54 | -0.68 | -60.18% | 2 | 13 | 26.91% |
| EXPE240712C00135000 | 2024-06-27 9:44AM EDT | 135.00 | 0.42 | 0.23 | 0.29 | 0.00 | - | 2 | 30 | 26.51% |
| EXPE240712C00136000 | 2024-06-25 2:02PM EDT | 136.00 | 1.00 | 0.14 | 1.14 | 0.00 | - | 23 | 27 | 43.73% |
| EXPE240712C00137000 | 2024-06-20 1:47PM EDT | 137.00 | 0.48 | 0.09 | 0.40 | 0.00 | - | - | 1 | 33.25% |
| EXPE240712C00140000 | 2024-06-25 9:32AM EDT | 140.00 | 0.29 | 0.04 | 0.14 | 0.00 | - | 1 | 27 | 31.25% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240712P00098000 | 2024-06-03 11:12AM EDT | 98.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 101.32% |
| EXPE240712P00100000 | 2024-06-05 10:46AM EDT | 100.00 | 0.27 | 0.00 | 2.09 | 0.00 | - | 3 | 4 | 94.34% |
| EXPE240712P00102000 | 2024-06-03 12:02PM EDT | 102.00 | 0.57 | 0.01 | 1.29 | 0.00 | - | 3 | 3 | 77.73% |
| EXPE240712P00104000 | 2024-06-03 12:17PM EDT | 104.00 | 0.88 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 72.02% |
| EXPE240712P00107000 | 2024-06-07 10:00AM EDT | 107.00 | 0.33 | 0.02 | 1.30 | 0.00 | - | 1 | 1 | 64.06% |
| EXPE240712P00108000 | 2024-06-25 9:30AM EDT | 108.00 | 0.04 | 0.02 | 1.30 | 0.00 | - | 65 | 77 | 61.33% |
| EXPE240712P00109000 | 2024-06-06 12:06PM EDT | 109.00 | 0.63 | 0.02 | 1.31 | 0.00 | - | 1 | 1 | 58.64% |
| EXPE240712P00111000 | 2024-06-25 10:50AM EDT | 111.00 | 0.08 | 0.03 | 0.95 | 0.00 | - | 4 | 12 | 59.13% |
| EXPE240712P00112000 | 2024-06-14 9:33AM EDT | 112.00 | 0.40 | 0.04 | 0.95 | 0.00 | - | 1 | 1 | 56.15% |
| EXPE240712P00113000 | 2024-06-24 12:06PM EDT | 113.00 | 0.07 | 0.05 | 0.95 | 0.00 | - | 2 | 3 | 53.20% |
| EXPE240712P00114000 | 2024-06-21 11:40AM EDT | 114.00 | 0.28 | 0.06 | 1.36 | 0.00 | - | 78 | 63 | 57.13% |
| EXPE240712P00116000 | 2024-06-11 1:16PM EDT | 116.00 | 1.09 | 0.12 | 0.39 | 0.00 | - | 8 | 9 | 33.40% |
| EXPE240712P00117000 | 2024-06-28 12:24PM EDT | 117.00 | 0.21 | 0.20 | 0.25 | -0.10 | -32.26% | 1 | 17 | 27.39% |
| EXPE240712P00118000 | 2024-06-26 3:31PM EDT | 118.00 | 0.28 | 0.26 | 1.52 | 0.00 | - | 7 | 78 | 46.31% |
| EXPE240712P00119000 | 2024-06-18 10:53AM EDT | 119.00 | 0.70 | 0.32 | 1.49 | 0.00 | - | 2 | 10 | 42.48% |
| EXPE240712P00120000 | 2024-06-25 10:47AM EDT | 120.00 | 0.38 | 0.43 | 1.69 | 0.00 | - | 8 | 5 | 41.55% |
| EXPE240712P00121000 | 2024-06-28 12:24PM EDT | 121.00 | 0.64 | 0.58 | 0.75 | -0.37 | -36.63% | 1 | 30 | 25.81% |
| EXPE240712P00122000 | 2024-06-21 1:21PM EDT | 122.00 | 1.12 | 0.77 | 1.28 | 0.00 | - | 18 | 19 | 29.32% |
| EXPE240712P00123000 | 2024-06-27 10:50AM EDT | 123.00 | 1.50 | 1.07 | 1.22 | 0.00 | - | 1 | 51 | 24.96% |
| EXPE240712P00124000 | 2024-06-27 2:36PM EDT | 124.00 | 1.54 | 1.37 | 1.55 | -0.45 | -22.61% | 1 | 18 | 24.73% |
| EXPE240712P00125000 | 2024-06-27 3:14PM EDT | 125.00 | 2.26 | 1.74 | 1.92 | 0.00 | - | 68 | 110 | 24.29% |
| EXPE240712P00126000 | 2024-06-27 3:14PM EDT | 126.00 | 2.77 | 2.19 | 2.39 | 0.00 | - | 79 | 67 | 24.23% |
| EXPE240712P00128000 | 2024-06-28 12:24PM EDT | 128.00 | 3.40 | 2.87 | 3.50 | -0.97 | -22.20% | 1 | 13 | 23.79% |
| EXPE240712P00130000 | 2024-06-27 2:25PM EDT | 130.00 | 5.46 | 4.35 | 5.00 | 0.00 | - | 10 | 27 | 25.00% |
© 2024 Yahoo. Todos los derechos reservados.