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
56.722,95 -663,39 (-1,16%)
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 junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620C00065000 | 2024-05-03 9:46AM EDT | 65.00 | 58.62 | 52.00 | 53.60 | 0.00 | - | 4 | 4 | 0.00% |
| EXPE250620C00070000 | 2024-05-03 11:47AM EDT | 70.00 | 52.77 | 47.80 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE250620C00075000 | 2024-06-27 11:22AM EDT | 75.00 | 55.25 | 55.25 | 58.50 | 0.00 | - | 1 | 2 | 59.87% |
| EXPE250620C00080000 | 2024-06-06 3:20PM EDT | 80.00 | 46.95 | 50.95 | 53.70 | 0.00 | - | 4 | 6 | 56.09% |
| EXPE250620C00085000 | 2024-05-21 10:52AM EDT | 85.00 | 36.61 | 46.50 | 48.95 | 0.00 | - | - | 1 | 52.20% |
| EXPE250620C00090000 | 2024-06-20 9:52AM EDT | 90.00 | 45.30 | 43.20 | 45.20 | 0.00 | - | 1 | 5 | 51.72% |
| EXPE250620C00095000 | 2024-06-06 1:38PM EDT | 95.00 | 35.25 | 39.50 | 42.40 | 0.00 | - | 1 | 9 | 51.52% |
| EXPE250620C00100000 | 2024-06-07 3:25PM EDT | 100.00 | 34.50 | 35.90 | 37.80 | 0.00 | - | 2 | 13 | 51.11% |
| EXPE250620C00105000 | 2024-06-06 12:52PM EDT | 105.00 | 28.40 | 32.35 | 34.35 | 0.00 | - | 2 | 7 | 49.55% |
| EXPE250620C00110000 | 2024-06-18 10:41AM EDT | 110.00 | 30.10 | 29.45 | 31.00 | 0.00 | - | 1 | 53 | 47.96% |
| EXPE250620C00115000 | 2024-06-25 12:48PM EDT | 115.00 | 30.04 | 26.20 | 27.95 | 0.00 | - | 2 | 124 | 46.75% |
| EXPE250620C00120000 | 2024-06-26 1:35PM EDT | 120.00 | 24.15 | 23.75 | 24.60 | 0.00 | - | 1 | 107 | 44.61% |
| EXPE250620C00125000 | 2024-06-25 2:51PM EDT | 125.00 | 24.64 | 21.20 | 21.75 | 0.00 | - | 2 | 41 | 43.24% |
| EXPE250620C00130000 | 2024-06-26 1:36PM EDT | 130.00 | 19.75 | 18.80 | 19.30 | 0.00 | - | 1 | 71 | 42.37% |
| EXPE250620C00135000 | 2024-06-25 12:46PM EDT | 135.00 | 19.10 | 16.50 | 17.55 | 0.00 | - | 7 | 37 | 42.58% |
| EXPE250620C00140000 | 2024-06-27 3:36PM EDT | 140.00 | 14.70 | 14.65 | 15.15 | 0.00 | - | 4 | 143 | 41.15% |
| EXPE250620C00145000 | 2024-06-11 9:55AM EDT | 145.00 | 12.05 | 12.85 | 13.60 | 0.00 | - | 1 | 43 | 41.12% |
| EXPE250620C00150000 | 2024-06-25 12:26PM EDT | 150.00 | 13.15 | 11.20 | 11.95 | 0.00 | - | 11 | 589 | 40.57% |
| EXPE250620C00155000 | 2024-06-26 12:57PM EDT | 155.00 | 10.15 | 9.75 | 10.20 | 0.00 | - | 3 | 422 | 39.51% |
| EXPE250620C00160000 | 2024-06-25 3:55PM EDT | 160.00 | 9.05 | 8.45 | 9.50 | -1.15 | -11.27% | 1 | 181 | 40.40% |
| EXPE250620C00165000 | 2024-06-26 1:00PM EDT | 165.00 | 7.65 | 7.30 | 7.75 | 0.00 | - | 2 | 30 | 38.72% |
| EXPE250620C00170000 | 2024-06-25 1:01PM EDT | 170.00 | 7.90 | 6.25 | 7.05 | 0.00 | - | 4 | 56 | 39.13% |
| EXPE250620C00175000 | 2024-06-25 3:30PM EDT | 175.00 | 6.95 | 5.45 | 6.15 | 0.00 | - | 42 | 48 | 38.85% |
| EXPE250620C00180000 | 2024-06-25 3:33PM EDT | 180.00 | 5.95 | 4.65 | 5.40 | 0.00 | - | 28 | 143 | 38.71% |
| EXPE250620C00185000 | 2024-06-26 1:04PM EDT | 185.00 | 4.20 | 3.60 | 4.70 | 0.00 | - | 1 | 9 | 38.48% |
| EXPE250620C00190000 | 2024-05-15 3:56PM EDT | 190.00 | 2.14 | 3.10 | 3.95 | 0.00 | - | 1 | 14 | 37.85% |
| EXPE250620C00195000 | 2024-05-14 1:18PM EDT | 195.00 | 1.90 | 2.60 | 2.93 | 0.00 | - | - | 4 | 35.99% |
| EXPE250620C00200000 | 2024-06-04 1:13PM EDT | 200.00 | 1.60 | 1.88 | 3.20 | 0.00 | - | 12 | 10 | 38.30% |
| EXPE250620C00210000 | 2024-06-24 11:25AM EDT | 210.00 | 2.14 | 1.49 | 2.53 | 0.00 | - | 1 | 17 | 38.43% |
| EXPE250620C00220000 | 2024-06-10 3:13PM EDT | 220.00 | 1.63 | 1.18 | 2.19 | 0.00 | - | 27 | 82 | 39.38% |
| EXPE250620C00230000 | 2024-06-26 10:18AM EDT | 230.00 | 1.17 | 0.84 | 2.17 | 0.00 | - | 1 | 61 | 41.47% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620P00060000 | 2024-05-21 2:56PM EDT | 60.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | - | 1 | 51.07% |
| EXPE250620P00065000 | 2024-06-13 10:20AM EDT | 65.00 | 1.14 | 0.79 | 2.48 | 0.00 | - | 1 | 43 | 54.25% |
| EXPE250620P00070000 | 2024-06-25 9:58AM EDT | 70.00 | 1.12 | 0.00 | 3.35 | 0.00 | - | 1 | 8 | 53.96% |
| EXPE250620P00075000 | 2024-06-28 3:23PM EDT | 75.00 | 1.69 | 1.30 | 2.40 | +0.09 | +5.63% | 17 | 37 | 44.15% |
| EXPE250620P00080000 | 2024-06-10 3:43PM EDT | 80.00 | 2.54 | 1.66 | 2.48 | 0.00 | - | 3 | 243 | 40.19% |
| EXPE250620P00085000 | 2024-06-25 10:13AM EDT | 85.00 | 2.43 | 2.20 | 3.25 | 0.00 | - | 10 | 187 | 39.38% |
| EXPE250620P00090000 | 2024-06-21 3:51PM EDT | 90.00 | 3.55 | 3.40 | 4.15 | 0.00 | - | 2 | 312 | 38.51% |
| EXPE250620P00095000 | 2024-06-18 2:04PM EDT | 95.00 | 4.82 | 4.40 | 5.20 | 0.00 | - | 1 | 330 | 37.61% |
| EXPE250620P00100000 | 2024-06-21 3:22PM EDT | 100.00 | 5.70 | 5.55 | 6.35 | 0.00 | - | 1 | 321 | 36.53% |
| EXPE250620P00105000 | 2024-06-18 11:35AM EDT | 105.00 | 7.15 | 6.90 | 7.80 | 0.00 | - | 3 | 253 | 35.79% |
| EXPE250620P00110000 | 2024-06-07 12:10PM EDT | 110.00 | 10.10 | 8.50 | 9.40 | 0.00 | - | 2 | 106 | 34.93% |
| EXPE250620P00115000 | 2024-06-25 1:00PM EDT | 115.00 | 9.40 | 10.25 | 11.15 | 0.00 | - | 528 | 305 | 33.95% |
| EXPE250620P00120000 | 2024-06-27 3:36PM EDT | 120.00 | 13.05 | 12.40 | 12.85 | 0.00 | - | 2 | 84 | 32.43% |
| EXPE250620P00125000 | 2024-06-28 12:27PM EDT | 125.00 | 14.80 | 14.60 | 15.15 | -0.20 | -1.33% | 21 | 668 | 31.73% |
| EXPE250620P00130000 | 2024-05-21 9:49AM EDT | 130.00 | 24.09 | 17.20 | 18.00 | 0.00 | - | 6 | 151 | 31.66% |
| EXPE250620P00135000 | 2024-06-25 12:18PM EDT | 135.00 | 18.00 | 19.75 | 20.75 | 0.00 | - | 9 | 72 | 30.91% |
| EXPE250620P00140000 | 2024-06-26 11:16AM EDT | 140.00 | 22.85 | 22.40 | 23.70 | 0.00 | - | 15 | 134 | 30.10% |
| EXPE250620P00145000 | 2024-06-04 10:37AM EDT | 145.00 | 33.71 | 24.00 | 29.00 | 0.00 | - | 75 | 109 | 33.74% |
| EXPE250620P00150000 | 2024-05-03 11:41AM EDT | 150.00 | 36.55 | 38.10 | 39.25 | 0.00 | - | 3 | 31 | 47.34% |
| EXPE250620P00155000 | 2024-05-08 1:06PM EDT | 155.00 | 44.39 | 34.05 | 35.95 | 0.00 | - | 2 | 3 | 32.41% |
| EXPE250620P00160000 | 2024-05-08 1:51PM EDT | 160.00 | 48.55 | 39.00 | 40.70 | 0.00 | - | 16 | 48 | 34.13% |
| EXPE250620P00170000 | 2024-01-11 4:39PM EDT | 170.00 | 33.50 | 43.50 | 44.95 | 0.00 | - | - | 3 | 20.73% |
© 2024 Yahoo. Todos los derechos reservados.