Mercados españoles abiertos en 5 hrs 13 min
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
38.601,10 -119,37 (-0,31%) Dólar/Euro
1,0742 0,0000 (-0,00%) Petróleo Brent
82,40 -0,35 (-0,42%) Bitcoin EUR
62.021,81 -1.387,30 (-2,19%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920C00060000 | 2024-02-09 11:24AM EDT | 60.00 | 70.87 | 75.50 | 79.25 | 0.00 | - | - | 2 | 215.60% |
| EXPE240920C00080000 | 2024-06-06 9:46AM EDT | 80.00 | 40.05 | 42.80 | 46.30 | 0.00 | - | 1 | 8 | 59.60% |
| EXPE240920C00085000 | 2024-02-08 3:50PM EDT | 85.00 | 78.83 | 52.05 | 55.55 | 0.00 | - | - | 1 | 147.73% |
| EXPE240920C00090000 | 2024-06-11 12:11PM EDT | 90.00 | 34.86 | 34.05 | 36.25 | 0.00 | - | 18 | 23 | 52.20% |
| EXPE240920C00095000 | 2024-06-12 2:50PM EDT | 95.00 | 31.95 | 30.45 | 31.00 | 0.00 | - | 4 | 18 | 51.93% |
| EXPE240920C00100000 | 2024-06-12 11:44AM EDT | 100.00 | 27.42 | 26.00 | 26.45 | 0.00 | - | 10 | 20 | 47.64% |
| EXPE240920C00105000 | 2024-06-07 3:57PM EDT | 105.00 | 22.10 | 21.45 | 22.85 | 0.00 | - | 2 | 19 | 48.00% |
| EXPE240920C00110000 | 2024-06-13 12:31PM EDT | 110.00 | 17.50 | 17.15 | 18.40 | -1.50 | -7.89% | 1 | 181 | 42.74% |
| EXPE240920C00115000 | 2024-06-13 11:44AM EDT | 115.00 | 13.60 | 13.85 | 14.90 | -1.80 | -11.69% | 1 | 305 | 41.02% |
| EXPE240920C00120000 | 2024-06-13 9:43AM EDT | 120.00 | 11.75 | 11.45 | 11.80 | -0.85 | -6.75% | 1 | 2,344 | 39.60% |
| EXPE240920C00125000 | 2024-06-13 3:55PM EDT | 125.00 | 8.95 | 8.90 | 9.05 | -0.22 | -2.40% | 39 | 2,556 | 38.11% |
| EXPE240920C00130000 | 2024-06-13 3:37PM EDT | 130.00 | 6.55 | 6.70 | 6.90 | -0.50 | -7.09% | 13 | 281 | 37.45% |
| EXPE240920C00135000 | 2024-06-13 11:16AM EDT | 135.00 | 4.82 | 4.90 | 5.10 | -0.43 | -8.19% | 11 | 528 | 36.67% |
| EXPE240920C00140000 | 2024-06-13 2:39PM EDT | 140.00 | 3.53 | 3.55 | 3.75 | -0.40 | -10.18% | 5 | 168 | 36.32% |
| EXPE240920C00145000 | 2024-06-13 12:00PM EDT | 145.00 | 2.54 | 2.54 | 2.73 | -0.50 | -16.45% | 19 | 537 | 36.13% |
| EXPE240920C00150000 | 2024-06-13 1:21PM EDT | 150.00 | 1.79 | 1.78 | 2.14 | -0.38 | -17.51% | 4 | 4,498 | 37.07% |
| EXPE240920C00155000 | 2024-06-12 10:42AM EDT | 155.00 | 1.51 | 1.16 | 2.35 | 0.00 | - | 1 | 158 | 42.19% |
| EXPE240920C00160000 | 2024-06-11 10:47AM EDT | 160.00 | 1.03 | 0.76 | 2.07 | 0.00 | - | 2 | 110 | 44.06% |
| EXPE240920C00165000 | 2024-06-11 12:54PM EDT | 165.00 | 0.71 | 0.54 | 1.81 | 0.00 | - | 3 | 110 | 45.63% |
| EXPE240920C00170000 | 2024-06-07 2:38PM EDT | 170.00 | 0.45 | 0.39 | 1.40 | 0.00 | - | 30 | 113 | 45.56% |
| EXPE240920C00175000 | 2024-06-07 9:43AM EDT | 175.00 | 0.34 | 0.26 | 0.52 | 0.00 | - | 1 | 4,179 | 39.01% |
| EXPE240920C00180000 | 2024-05-09 9:42AM EDT | 180.00 | 0.34 | 0.14 | 0.72 | 0.00 | - | 3 | 392 | 44.17% |
| EXPE240920C00185000 | 2024-05-03 10:27AM EDT | 185.00 | 0.33 | 0.06 | 0.51 | 0.00 | - | 1 | 24 | 43.60% |
| EXPE240920C00190000 | 2024-05-03 9:30AM EDT | 190.00 | 0.53 | 0.05 | 0.47 | 0.00 | - | 1 | 9 | 45.17% |
| EXPE240920C00195000 | 2024-04-30 12:49PM EDT | 195.00 | 1.28 | 0.03 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| EXPE240920C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 0.10 | 0.06 | 1.39 | 0.00 | - | 10 | 105 | 53.37% |
| EXPE240920C00210000 | 2024-05-20 3:31PM EDT | 210.00 | 0.10 | 0.04 | 0.20 | 0.00 | - | 1 | 42 | 46.78% |
| EXPE240920C00220000 | 2024-03-13 3:58PM EDT | 220.00 | 0.65 | 0.19 | 1.72 | 0.00 | - | 2 | 47 | 64.53% |
| EXPE240920C00230000 | 2024-02-26 12:48PM EDT | 230.00 | 0.70 | 0.27 | 1.35 | 0.00 | - | 2 | 27 | 66.21% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240920P00060000 | 2024-06-13 2:32PM EDT | 60.00 | 0.09 | 0.01 | 0.33 | -0.01 | -10.00% | 5 | 28 | 64.94% |
| EXPE240920P00065000 | 2024-02-27 12:59PM EDT | 65.00 | 0.38 | 0.07 | 0.76 | 0.00 | - | 2 | 3 | 67.43% |
| EXPE240920P00070000 | 2024-06-11 10:28AM EDT | 70.00 | 0.08 | 0.01 | 0.43 | 0.00 | - | 1 | 2 | 54.39% |
| EXPE240920P00075000 | 2024-06-11 10:27AM EDT | 75.00 | 0.14 | 0.06 | 0.51 | 0.00 | - | 1 | 27 | 50.59% |
| EXPE240920P00080000 | 2024-06-11 10:27AM EDT | 80.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 1 | 14 | 46.48% |
| EXPE240920P00085000 | 2024-06-12 11:27AM EDT | 85.00 | 0.32 | 0.17 | 0.45 | 0.00 | - | 12 | 73 | 42.92% |
| EXPE240920P00090000 | 2024-06-11 1:50PM EDT | 90.00 | 0.59 | 0.35 | 0.59 | 0.00 | - | 1 | 302 | 39.60% |
| EXPE240920P00095000 | 2024-06-13 9:56AM EDT | 95.00 | 0.90 | 0.78 | 1.09 | +0.10 | +12.50% | 1 | 213 | 39.69% |
| EXPE240920P00100000 | 2024-06-12 1:00PM EDT | 100.00 | 1.23 | 1.29 | 1.61 | 0.00 | - | 3 | 395 | 37.95% |
| EXPE240920P00105000 | 2024-06-13 12:39PM EDT | 105.00 | 2.19 | 2.08 | 2.28 | +0.24 | +12.31% | 2 | 539 | 35.94% |
| EXPE240920P00110000 | 2024-06-13 1:48PM EDT | 110.00 | 3.30 | 3.15 | 3.30 | +0.40 | +13.79% | 35 | 3,627 | 34.52% |
| EXPE240920P00115000 | 2024-06-13 12:20PM EDT | 115.00 | 4.90 | 4.60 | 4.75 | +0.70 | +16.67% | 1 | 1,323 | 33.53% |
| EXPE240920P00120000 | 2024-06-13 1:50PM EDT | 120.00 | 6.80 | 6.50 | 6.65 | +0.85 | +14.29% | 5 | 943 | 32.66% |
| EXPE240920P00125000 | 2024-06-13 2:53PM EDT | 125.00 | 9.08 | 8.80 | 9.00 | +0.88 | +10.73% | 5 | 321 | 31.76% |
| EXPE240920P00130000 | 2024-06-13 3:48PM EDT | 130.00 | 11.95 | 11.30 | 12.80 | +0.85 | +7.66% | 13 | 344 | 34.77% |
| EXPE240920P00135000 | 2024-06-13 10:20AM EDT | 135.00 | 15.10 | 14.75 | 16.05 | -0.40 | -2.58% | 6 | 417 | 34.03% |
| EXPE240920P00140000 | 2024-05-20 10:21AM EDT | 140.00 | 26.45 | 18.40 | 19.15 | 0.00 | - | 14 | 313 | 30.70% |
| EXPE240920P00145000 | 2024-05-30 3:53PM EDT | 145.00 | 34.66 | 21.50 | 23.20 | 0.00 | - | 1,320 | 603 | 29.92% |
| EXPE240920P00150000 | 2024-05-08 2:23PM EDT | 150.00 | 38.42 | 26.70 | 28.80 | 0.00 | - | 6 | 1 | 37.56% |
| EXPE240920P00155000 | 2024-05-03 11:00AM EDT | 155.00 | 37.86 | 40.10 | 44.25 | 0.00 | - | 2 | 0 | 80.54% |
| EXPE240920P00160000 | 2024-04-02 11:26AM EDT | 160.00 | 30.00 | 25.75 | 28.75 | 0.00 | - | 1 | 4 | 0.00% |
| EXPE240920P00165000 | 2024-05-06 10:30AM EDT | 165.00 | 49.19 | 47.60 | 51.45 | 0.00 | - | 2 | 0 | 77.84% |
| EXPE240920P00170000 | 2024-05-03 3:08PM EDT | 170.00 | 53.32 | 55.20 | 59.50 | 0.00 | - | 40 | 0 | 94.04% |
| EXPE240920P00175000 | 2024-05-03 3:08PM EDT | 175.00 | 58.42 | 59.90 | 64.50 | 0.00 | - | 40 | 0 | 97.21% |
| EXPE240920P00180000 | 2024-05-03 3:08PM EDT | 180.00 | 63.32 | 65.20 | 69.30 | 0.00 | - | 30 | 0 | 101.04% |
© 2024 Yahoo. Todos los derechos reservados.