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
56.861,92 -328,13 (-0,57%)
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 | 213.97% |
| EXPE240920C00080000 | 2024-06-06 9:46AM EDT | 80.00 | 40.05 | 45.35 | 49.10 | 0.00 | - | 1 | 8 | 68.31% |
| EXPE240920C00085000 | 2024-06-17 9:54AM EDT | 85.00 | 40.40 | 40.55 | 44.25 | 0.00 | - | 2 | 3 | 63.01% |
| EXPE240920C00090000 | 2024-06-28 2:48PM EDT | 90.00 | 37.65 | 36.00 | 39.45 | +2.79 | +8.00% | 1 | 23 | 59.13% |
| EXPE240920C00095000 | 2024-06-12 2:50PM EDT | 95.00 | 31.95 | 32.20 | 33.45 | 0.00 | - | 4 | 18 | 52.76% |
| EXPE240920C00100000 | 2024-06-21 3:09PM EDT | 100.00 | 29.55 | 27.80 | 28.80 | 0.00 | - | 1 | 21 | 53.00% |
| EXPE240920C00105000 | 2024-06-07 3:57PM EDT | 105.00 | 22.10 | 23.60 | 24.10 | 0.00 | - | 2 | 19 | 47.30% |
| EXPE240920C00110000 | 2024-06-25 11:48AM EDT | 110.00 | 23.65 | 19.50 | 20.25 | 0.00 | - | 5 | 176 | 45.98% |
| EXPE240920C00115000 | 2024-06-27 12:17PM EDT | 115.00 | 15.60 | 15.40 | 17.15 | 0.00 | - | 2 | 302 | 46.85% |
| EXPE240920C00120000 | 2024-06-26 11:15AM EDT | 120.00 | 13.00 | 12.55 | 12.85 | 0.00 | - | 1 | 2,346 | 40.67% |
| EXPE240920C00125000 | 2024-06-28 2:38PM EDT | 125.00 | 10.10 | 9.70 | 10.00 | +0.55 | +5.76% | 11 | 2,571 | 39.59% |
| EXPE240920C00130000 | 2024-06-27 9:54AM EDT | 130.00 | 7.75 | 7.35 | 7.55 | 0.00 | - | 2 | 324 | 38.51% |
| EXPE240920C00135000 | 2024-06-27 11:46AM EDT | 135.00 | 5.55 | 5.35 | 5.65 | +0.20 | +3.74% | 1 | 558 | 38.03% |
| EXPE240920C00140000 | 2024-06-28 10:33AM EDT | 140.00 | 4.00 | 3.85 | 4.05 | -0.50 | -11.11% | 1 | 190 | 37.20% |
| EXPE240920C00145000 | 2024-06-27 9:30AM EDT | 145.00 | 2.93 | 2.72 | 2.97 | -0.16 | -5.18% | 1 | 853 | 37.27% |
| EXPE240920C00150000 | 2024-06-28 9:51AM EDT | 150.00 | 2.00 | 1.03 | 2.64 | +0.14 | +7.53% | 3 | 4,565 | 40.23% |
| EXPE240920C00155000 | 2024-06-28 12:29PM EDT | 155.00 | 1.49 | 1.13 | 1.81 | +0.19 | +14.62% | 24 | 162 | 39.33% |
| EXPE240920C00160000 | 2024-06-28 2:41PM EDT | 160.00 | 0.89 | 0.73 | 1.05 | -0.73 | -45.06% | 27 | 119 | 37.12% |
| EXPE240920C00165000 | 2024-06-27 11:31AM EDT | 165.00 | 0.65 | 0.61 | 2.01 | 0.00 | - | 1 | 115 | 48.32% |
| EXPE240920C00170000 | 2024-06-25 9:46AM EDT | 170.00 | 0.72 | 0.40 | 0.99 | 0.00 | - | 1 | 113 | 43.09% |
| EXPE240920C00175000 | 2024-06-25 12:49PM EDT | 175.00 | 0.52 | 0.25 | 1.67 | 0.00 | - | 56 | 4,166 | 52.44% |
| EXPE240920C00180000 | 2024-06-25 11:15AM EDT | 180.00 | 0.44 | 0.14 | 1.59 | 0.00 | - | 20 | 380 | 54.83% |
| EXPE240920C00185000 | 2024-05-03 10:27AM EDT | 185.00 | 0.33 | 0.06 | 0.51 | 0.00 | - | 1 | 24 | 45.26% |
| EXPE240920C00190000 | 2024-06-25 10:16AM EDT | 190.00 | 0.19 | 0.08 | 1.46 | 0.00 | - | 3 | 9 | 51.64% |
| EXPE240920C00195000 | 2024-04-30 12:49PM EDT | 195.00 | 1.28 | 0.03 | 0.00 | 0.00 | - | 2 | 115 | 25.00% |
| EXPE240920C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 0.10 | 0.02 | 0.54 | 0.00 | - | 10 | 105 | 52.86% |
| EXPE240920C00210000 | 2024-05-20 3:31PM EDT | 210.00 | 0.10 | 0.04 | 0.20 | 0.00 | - | 1 | 42 | 48.98% |
| EXPE240920C00220000 | 2024-03-13 3:58PM EDT | 220.00 | 0.65 | 0.19 | 1.72 | 0.00 | - | 2 | 47 | 67.90% |
| EXPE240920C00230000 | 2024-06-20 2:12PM EDT | 230.00 | 0.09 | 0.02 | 1.00 | 0.00 | - | 2 | 28 | 64.45% |
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 | 0.00 | 0.42 | 0.00 | - | 5 | 33 | 74.41% |
| EXPE240920P00065000 | 2024-02-27 12:59PM EDT | 65.00 | 0.38 | 0.07 | 0.76 | 0.00 | - | 2 | 3 | 75.00% |
| EXPE240920P00070000 | 2024-06-11 10:28AM EDT | 70.00 | 0.08 | 0.03 | 2.19 | 0.00 | - | 1 | 2 | 82.47% |
| EXPE240920P00075000 | 2024-06-11 10:27AM EDT | 75.00 | 0.14 | 0.01 | 1.36 | 0.00 | - | 1 | 27 | 66.80% |
| EXPE240920P00080000 | 2024-06-11 10:27AM EDT | 80.00 | 0.22 | 0.07 | 1.41 | 0.00 | - | 1 | 14 | 60.69% |
| EXPE240920P00085000 | 2024-06-25 2:49PM EDT | 85.00 | 0.29 | 0.11 | 0.27 | +0.08 | +38.10% | 1 | 74 | 44.19% |
| EXPE240920P00090000 | 2024-06-27 12:33PM EDT | 90.00 | 0.35 | 0.17 | 0.49 | 0.00 | - | 3 | 298 | 43.31% |
| EXPE240920P00095000 | 2024-06-26 3:33PM EDT | 95.00 | 0.56 | 0.48 | 0.61 | 0.00 | - | 1 | 213 | 39.36% |
| EXPE240920P00100000 | 2024-06-28 1:12PM EDT | 100.00 | 1.00 | 0.87 | 1.04 | +0.06 | +6.38% | 1 | 417 | 38.46% |
| EXPE240920P00105000 | 2024-06-28 2:04PM EDT | 105.00 | 1.43 | 1.44 | 1.60 | -0.11 | -7.14% | 2 | 539 | 36.91% |
| EXPE240920P00110000 | 2024-06-28 3:22PM EDT | 110.00 | 2.41 | 2.31 | 2.47 | +0.16 | +7.11% | 3 | 3,654 | 35.82% |
| EXPE240920P00115000 | 2024-06-26 11:13AM EDT | 115.00 | 3.85 | 2.36 | 3.70 | +0.30 | +8.45% | 1 | 1,323 | 34.88% |
| EXPE240920P00120000 | 2024-06-28 2:48PM EDT | 120.00 | 5.30 | 5.20 | 5.45 | +0.05 | +0.95% | 12 | 1,543 | 34.44% |
| EXPE240920P00125000 | 2024-06-28 3:17PM EDT | 125.00 | 7.57 | 7.35 | 7.55 | -0.33 | -4.18% | 19 | 465 | 33.50% |
| EXPE240920P00130000 | 2024-06-28 12:02PM EDT | 130.00 | 9.85 | 9.95 | 10.20 | -0.50 | -4.83% | 1 | 366 | 32.85% |
| EXPE240920P00135000 | 2024-06-28 12:40PM EDT | 135.00 | 12.95 | 11.00 | 13.95 | +2.30 | +21.60% | 7 | 410 | 34.96% |
| EXPE240920P00140000 | 2024-06-26 3:09PM EDT | 140.00 | 16.00 | 15.45 | 17.00 | 0.00 | - | 1 | 313 | 32.09% |
| EXPE240920P00145000 | 2024-05-30 3:53PM EDT | 145.00 | 34.66 | 19.15 | 21.45 | 0.00 | - | 1,320 | 603 | 34.41% |
| EXPE240920P00150000 | 2024-06-21 1:03PM EDT | 150.00 | 24.29 | 23.65 | 26.50 | 0.00 | - | 2 | 2 | 39.39% |
| EXPE240920P00155000 | 2024-05-03 11:00AM EDT | 155.00 | 37.86 | 40.10 | 44.25 | 0.00 | - | 2 | 0 | 94.27% |
| 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 | 92.52% |
| EXPE240920P00170000 | 2024-05-03 3:08PM EDT | 170.00 | 53.32 | 55.20 | 59.50 | 0.00 | - | 40 | 0 | 109.44% |
| EXPE240920P00175000 | 2024-05-03 3:08PM EDT | 175.00 | 58.42 | 59.90 | 64.50 | 0.00 | - | 40 | 0 | 113.06% |
| EXPE240920P00180000 | 2024-05-03 3:08PM EDT | 180.00 | 63.32 | 65.20 | 69.30 | 0.00 | - | 30 | 0 | 117.36% |
© 2024 Yahoo. Todos los derechos reservados.