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 comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EXPE240920C000600002024-02-09 11:24AM EDT60.0070.8775.5079.250.00--2213.97%
EXPE240920C000800002024-06-06 9:46AM EDT80.0040.0545.3549.100.00-1868.31%
EXPE240920C000850002024-06-17 9:54AM EDT85.0040.4040.5544.250.00-2363.01%
EXPE240920C000900002024-06-28 2:48PM EDT90.0037.6536.0039.45+2.79+8.00%12359.13%
EXPE240920C000950002024-06-12 2:50PM EDT95.0031.9532.2033.450.00-41852.76%
EXPE240920C001000002024-06-21 3:09PM EDT100.0029.5527.8028.800.00-12153.00%
EXPE240920C001050002024-06-07 3:57PM EDT105.0022.1023.6024.100.00-21947.30%
EXPE240920C001100002024-06-25 11:48AM EDT110.0023.6519.5020.250.00-517645.98%
EXPE240920C001150002024-06-27 12:17PM EDT115.0015.6015.4017.150.00-230246.85%
EXPE240920C001200002024-06-26 11:15AM EDT120.0013.0012.5512.850.00-12,34640.67%
EXPE240920C001250002024-06-28 2:38PM EDT125.0010.109.7010.00+0.55+5.76%112,57139.59%
EXPE240920C001300002024-06-27 9:54AM EDT130.007.757.357.550.00-232438.51%
EXPE240920C001350002024-06-27 11:46AM EDT135.005.555.355.65+0.20+3.74%155838.03%
EXPE240920C001400002024-06-28 10:33AM EDT140.004.003.854.05-0.50-11.11%119037.20%
EXPE240920C001450002024-06-27 9:30AM EDT145.002.932.722.97-0.16-5.18%185337.27%
EXPE240920C001500002024-06-28 9:51AM EDT150.002.001.032.64+0.14+7.53%34,56540.23%
EXPE240920C001550002024-06-28 12:29PM EDT155.001.491.131.81+0.19+14.62%2416239.33%
EXPE240920C001600002024-06-28 2:41PM EDT160.000.890.731.05-0.73-45.06%2711937.12%
EXPE240920C001650002024-06-27 11:31AM EDT165.000.650.612.010.00-111548.32%
EXPE240920C001700002024-06-25 9:46AM EDT170.000.720.400.990.00-111343.09%
EXPE240920C001750002024-06-25 12:49PM EDT175.000.520.251.670.00-564,16652.44%
EXPE240920C001800002024-06-25 11:15AM EDT180.000.440.141.590.00-2038054.83%
EXPE240920C001850002024-05-03 10:27AM EDT185.000.330.060.510.00-12445.26%
EXPE240920C001900002024-06-25 10:16AM EDT190.000.190.081.460.00-3951.64%
EXPE240920C001950002024-04-30 12:49PM EDT195.001.280.030.000.00-211525.00%
EXPE240920C002000002024-05-28 9:30AM EDT200.000.100.020.540.00-1010552.86%
EXPE240920C002100002024-05-20 3:31PM EDT210.000.100.040.200.00-14248.98%
EXPE240920C002200002024-03-13 3:58PM EDT220.000.650.191.720.00-24767.90%
EXPE240920C002300002024-06-20 2:12PM EDT230.000.090.021.000.00-22864.45%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EXPE240920P000600002024-06-13 2:32PM EDT60.000.090.000.420.00-53374.41%
EXPE240920P000650002024-02-27 12:59PM EDT65.000.380.070.760.00-2375.00%
EXPE240920P000700002024-06-11 10:28AM EDT70.000.080.032.190.00-1282.47%
EXPE240920P000750002024-06-11 10:27AM EDT75.000.140.011.360.00-12766.80%
EXPE240920P000800002024-06-11 10:27AM EDT80.000.220.071.410.00-11460.69%
EXPE240920P000850002024-06-25 2:49PM EDT85.000.290.110.27+0.08+38.10%17444.19%
EXPE240920P000900002024-06-27 12:33PM EDT90.000.350.170.490.00-329843.31%
EXPE240920P000950002024-06-26 3:33PM EDT95.000.560.480.610.00-121339.36%
EXPE240920P001000002024-06-28 1:12PM EDT100.001.000.871.04+0.06+6.38%141738.46%
EXPE240920P001050002024-06-28 2:04PM EDT105.001.431.441.60-0.11-7.14%253936.91%
EXPE240920P001100002024-06-28 3:22PM EDT110.002.412.312.47+0.16+7.11%33,65435.82%
EXPE240920P001150002024-06-26 11:13AM EDT115.003.852.363.70+0.30+8.45%11,32334.88%
EXPE240920P001200002024-06-28 2:48PM EDT120.005.305.205.45+0.05+0.95%121,54334.44%
EXPE240920P001250002024-06-28 3:17PM EDT125.007.577.357.55-0.33-4.18%1946533.50%
EXPE240920P001300002024-06-28 12:02PM EDT130.009.859.9510.20-0.50-4.83%136632.85%
EXPE240920P001350002024-06-28 12:40PM EDT135.0012.9511.0013.95+2.30+21.60%741034.96%
EXPE240920P001400002024-06-26 3:09PM EDT140.0016.0015.4517.000.00-131332.09%
EXPE240920P001450002024-05-30 3:53PM EDT145.0034.6619.1521.450.00-1,32060334.41%
EXPE240920P001500002024-06-21 1:03PM EDT150.0024.2923.6526.500.00-2239.39%
EXPE240920P001550002024-05-03 11:00AM EDT155.0037.8640.1044.250.00-2094.27%
EXPE240920P001600002024-04-02 11:26AM EDT160.0030.0025.7528.750.00-140.00%
EXPE240920P001650002024-05-06 10:30AM EDT165.0049.1947.6051.450.00-2092.52%
EXPE240920P001700002024-05-03 3:08PM EDT170.0053.3255.2059.500.00-400109.44%
EXPE240920P001750002024-05-03 3:08PM EDT175.0058.4259.9064.500.00-400113.06%
EXPE240920P001800002024-05-03 3:08PM EDT180.0063.3265.2069.300.00-300117.36%