Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503C00100000 | 2024-04-29 9:41AM EDT | 100.00 | 35.44 | 33.75 | 36.45 | 0.00 | - | 5 | 29 | 175.29% |
| EXPE240503C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 31.70 | 28.50 | 30.40 | 0.00 | - | 1 | 3 | 169.53% |
| EXPE240503C00115000 | 2024-04-19 1:07PM EDT | 115.00 | 15.46 | 19.10 | 21.00 | 0.00 | - | 1 | 1 | 102.54% |
| EXPE240503C00117000 | 2024-04-19 10:55AM EDT | 117.00 | 14.20 | 18.00 | 18.90 | 0.00 | - | 1 | 1 | 111.62% |
| EXPE240503C00120000 | 2024-04-19 12:07PM EDT | 120.00 | 12.00 | 14.60 | 16.25 | 0.00 | - | 1 | 1 | 95.80% |
| EXPE240503C00125000 | 2024-04-24 3:55PM EDT | 125.00 | 13.25 | 11.90 | 12.35 | 0.00 | - | 10 | 15 | 113.50% |
| EXPE240503C00126000 | 2024-04-15 3:48PM EDT | 126.00 | 7.55 | 11.25 | 11.75 | 0.00 | - | - | 1 | 115.16% |
| EXPE240503C00127000 | 2024-04-24 9:41AM EDT | 127.00 | 14.00 | 10.55 | 11.05 | 0.00 | - | - | 2 | 114.65% |
| EXPE240503C00128000 | 2024-04-25 10:47AM EDT | 128.00 | 10.40 | 9.85 | 10.35 | 0.00 | - | 1 | 11 | 113.72% |
| EXPE240503C00129000 | 2024-04-29 3:54PM EDT | 129.00 | 10.70 | 9.25 | 9.70 | 0.00 | - | 2 | 21 | 113.82% |
| EXPE240503C00130000 | 2024-04-30 12:18PM EDT | 130.00 | 9.45 | 8.70 | 9.20 | -0.05 | -0.53% | 2 | 325 | 115.33% |
| EXPE240503C00131000 | 2024-04-26 9:30AM EDT | 131.00 | 10.30 | 8.10 | 8.50 | +0.70 | +7.29% | 1 | 77 | 114.01% |
| EXPE240503C00132000 | 2024-04-29 3:55PM EDT | 132.00 | 8.85 | 7.60 | 7.95 | 0.00 | - | 3 | 65 | 114.55% |
| EXPE240503C00133000 | 2024-04-30 1:37PM EDT | 133.00 | 7.40 | 7.10 | 7.40 | -0.45 | -5.73% | 3 | 115 | 114.62% |
| EXPE240503C00134000 | 2024-04-30 3:09PM EDT | 134.00 | 6.70 | 6.60 | 6.85 | -0.55 | -7.59% | 19 | 52 | 114.26% |
| EXPE240503C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 6.28 | 6.20 | 6.35 | -0.92 | -12.83% | 16 | 407 | 114.77% |
| EXPE240503C00136000 | 2024-04-30 3:27PM EDT | 136.00 | 5.60 | 5.70 | 5.90 | -0.65 | -10.40% | 165 | 578 | 114.40% |
| EXPE240503C00137000 | 2024-04-30 2:59PM EDT | 137.00 | 5.25 | 5.25 | 5.45 | -0.50 | -8.70% | 9 | 788 | 114.06% |
| EXPE240503C00138000 | 2024-04-30 1:13PM EDT | 138.00 | 4.90 | 4.80 | 5.05 | -0.35 | -6.67% | 78 | 1,320 | 113.72% |
| EXPE240503C00139000 | 2024-04-30 2:28PM EDT | 139.00 | 4.60 | 4.45 | 4.65 | -0.20 | -4.17% | 55 | 965 | 113.87% |
| EXPE240503C00140000 | 2024-04-30 1:27PM EDT | 140.00 | 4.05 | 4.05 | 4.25 | -0.30 | -6.90% | 149 | 2,203 | 113.14% |
| EXPE240503C00141000 | 2024-04-30 12:21PM EDT | 141.00 | 4.01 | 3.70 | 3.90 | +0.06 | +1.52% | 2 | 288 | 112.92% |
| EXPE240503C00142000 | 2024-04-30 3:17PM EDT | 142.00 | 3.35 | 3.40 | 3.55 | -0.23 | -6.42% | 30 | 667 | 112.74% |
| EXPE240503C00143000 | 2024-04-30 2:27PM EDT | 143.00 | 3.15 | 3.05 | 3.25 | -0.20 | -5.97% | 30 | 130 | 112.13% |
| EXPE240503C00144000 | 2024-04-30 3:36PM EDT | 144.00 | 2.77 | 2.76 | 2.95 | -0.18 | -6.10% | 5 | 86 | 111.69% |
| EXPE240503C00145000 | 2024-04-30 3:36PM EDT | 145.00 | 2.57 | 2.51 | 2.70 | -0.17 | -6.30% | 35 | 388 | 111.77% |
| EXPE240503C00146000 | 2024-04-30 3:36PM EDT | 146.00 | 2.29 | 2.27 | 2.46 | -0.25 | -9.84% | 27 | 274 | 111.67% |
| EXPE240503C00147000 | 2024-04-30 11:42AM EDT | 147.00 | 2.10 | 2.02 | 2.23 | -0.20 | -8.70% | 42 | 64 | 111.13% |
| EXPE240503C00148000 | 2024-04-29 12:45PM EDT | 148.00 | 1.80 | 1.83 | 2.00 | 0.00 | - | 4 | 10 | 110.89% |
| EXPE240503C00149000 | 2024-04-26 2:16PM EDT | 149.00 | 2.06 | 1.65 | 1.82 | 0.00 | - | 2 | 2 | 110.99% |
| EXPE240503C00150000 | 2024-04-30 2:52PM EDT | 150.00 | 1.68 | 1.49 | 1.61 | -0.02 | -1.18% | 93 | 448 | 110.55% |
| EXPE240503C00152500 | 2024-04-29 3:52PM EDT | 152.50 | 1.30 | 1.12 | 1.26 | +0.06 | +4.84% | 1 | 76 | 110.55% |
| EXPE240503C00155000 | 2024-04-30 2:52PM EDT | 155.00 | 0.90 | 0.84 | 0.94 | -0.05 | -5.26% | 6 | 163 | 110.06% |
| EXPE240503C00157500 | 2024-04-30 2:09PM EDT | 157.50 | 0.70 | 0.63 | 0.70 | -0.01 | -1.41% | 4 | 4 | 109.96% |
| EXPE240503C00160000 | 2024-04-30 3:32PM EDT | 160.00 | 0.50 | 0.47 | 0.52 | +0.05 | +11.11% | 15 | 161 | 109.96% |
| EXPE240503C00162500 | 2024-04-30 3:07PM EDT | 162.50 | 0.39 | 0.35 | 0.39 | +0.05 | +14.71% | 31 | 4 | 110.35% |
| EXPE240503C00165000 | 2024-04-26 1:34PM EDT | 165.00 | 0.43 | 0.13 | 0.37 | 0.00 | - | 32 | 52 | 108.79% |
| EXPE240503C00167500 | 2024-04-26 11:15AM EDT | 167.50 | 0.34 | 0.09 | 0.75 | 0.00 | - | 32 | 65 | 127.15% |
| EXPE240503C00170000 | 2024-04-29 1:52PM EDT | 170.00 | 0.16 | 0.06 | 0.31 | 0.00 | - | 25 | 62 | 115.23% |
| EXPE240503C00175000 | 2024-04-30 3:40PM EDT | 175.00 | 0.07 | 0.03 | 0.25 | 0.00 | - | 12 | 17 | 121.48% |
| EXPE240503C00180000 | 2024-04-29 2:24PM EDT | 180.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 7 | 1,586 | 108.59% |
| EXPE240503C00185000 | 2024-04-26 11:48AM EDT | 185.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 53 | 79 | 117.19% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 18 | 19 | 150.78% |
| EXPE240503P00100000 | 2024-04-30 1:13PM EDT | 100.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 1 | 6 | 118.75% |
| EXPE240503P00105000 | 2024-04-29 2:33PM EDT | 105.00 | 0.08 | 0.04 | 0.36 | 0.00 | - | 2 | 9 | 128.32% |
| EXPE240503P00110000 | 2024-04-30 2:39PM EDT | 110.00 | 0.19 | 0.12 | 0.48 | +0.03 | +18.75% | 3 | 89 | 116.41% |
| EXPE240503P00112000 | 2024-04-29 2:36PM EDT | 112.00 | 0.27 | 0.29 | 0.36 | 0.00 | - | 1 | 12 | 109.67% |
| EXPE240503P00113000 | 2024-04-30 3:19PM EDT | 113.00 | 0.36 | 0.37 | 0.42 | +0.06 | +20.00% | 5 | 2 | 109.96% |
| EXPE240503P00114000 | 2024-04-30 11:50AM EDT | 114.00 | 0.36 | 0.45 | 0.49 | 0.00 | - | 5 | 19 | 109.77% |
| EXPE240503P00115000 | 2024-04-30 3:44PM EDT | 115.00 | 0.55 | 0.54 | 0.58 | +0.06 | +12.24% | 395 | 100 | 109.86% |
| EXPE240503P00116000 | 2024-04-30 2:08PM EDT | 116.00 | 0.61 | 0.64 | 0.69 | +0.20 | +48.78% | 3 | 6 | 110.06% |
| EXPE240503P00117000 | 2024-04-30 2:14PM EDT | 117.00 | 0.73 | 0.75 | 0.81 | +0.09 | +14.06% | 13 | 31 | 110.06% |
| EXPE240503P00118000 | 2024-04-29 3:28PM EDT | 118.00 | 0.71 | 0.86 | 0.95 | 0.00 | - | 14 | 81 | 109.86% |
| EXPE240503P00119000 | 2024-04-30 3:05PM EDT | 119.00 | 1.05 | 1.03 | 1.10 | +0.20 | +23.53% | 8 | 52 | 110.30% |
| EXPE240503P00120000 | 2024-04-30 3:18PM EDT | 120.00 | 1.20 | 1.21 | 1.31 | +0.25 | +26.32% | 119 | 110 | 111.23% |
| EXPE240503P00121000 | 2024-04-30 3:40PM EDT | 121.00 | 1.35 | 1.38 | 1.48 | +0.34 | +33.66% | 17 | 35 | 110.79% |
| EXPE240503P00122000 | 2024-04-30 9:30AM EDT | 122.00 | 1.22 | 1.59 | 1.69 | -0.04 | -3.17% | 3 | 44 | 110.94% |
| EXPE240503P00123000 | 2024-04-29 3:48PM EDT | 123.00 | 1.45 | 1.82 | 1.93 | 0.00 | - | 32 | 177 | 111.18% |
| EXPE240503P00124000 | 2024-04-30 1:55PM EDT | 124.00 | 1.98 | 2.07 | 2.19 | +0.31 | +18.56% | 1 | 83 | 111.38% |
| EXPE240503P00125000 | 2024-04-30 12:52PM EDT | 125.00 | 2.26 | 2.33 | 2.45 | +0.48 | +26.97% | 42 | 261 | 111.13% |
| EXPE240503P00126000 | 2024-04-30 11:59AM EDT | 126.00 | 2.36 | 2.62 | 2.75 | +0.35 | +17.41% | 1 | 57 | 111.18% |
| EXPE240503P00127000 | 2024-04-30 1:53PM EDT | 127.00 | 2.81 | 2.94 | 3.10 | +0.33 | +13.31% | 7 | 70 | 111.57% |
| EXPE240503P00128000 | 2024-04-30 12:59PM EDT | 128.00 | 3.28 | 3.25 | 3.45 | +0.72 | +28.12% | 1 | 71 | 111.33% |
| EXPE240503P00129000 | 2024-04-30 1:53PM EDT | 129.00 | 3.50 | 3.65 | 3.85 | +0.64 | +22.38% | 23 | 59 | 111.96% |
| EXPE240503P00130000 | 2024-04-30 3:50PM EDT | 130.00 | 4.06 | 4.00 | 4.25 | +0.86 | +26.87% | 415 | 273 | 111.65% |
| EXPE240503P00131000 | 2024-04-30 3:20PM EDT | 131.00 | 4.50 | 4.50 | 4.70 | +0.75 | +20.00% | 26 | 56 | 112.70% |
| EXPE240503P00132000 | 2024-04-30 3:54PM EDT | 132.00 | 5.05 | 4.80 | 5.10 | +1.10 | +27.85% | 65 | 20 | 110.99% |
| EXPE240503P00133000 | 2024-04-30 3:37PM EDT | 133.00 | 5.40 | 5.40 | 5.55 | +0.77 | +16.63% | 71 | 166 | 112.01% |
| EXPE240503P00134000 | 2024-04-30 9:41AM EDT | 134.00 | 4.80 | 5.85 | 6.05 | -0.20 | -4.00% | 10 | 93 | 111.67% |
| EXPE240503P00135000 | 2024-04-30 3:46PM EDT | 135.00 | 6.45 | 6.40 | 6.60 | +1.25 | +24.04% | 112 | 447 | 112.21% |
| EXPE240503P00136000 | 2024-04-30 3:54PM EDT | 136.00 | 7.00 | 6.95 | 7.15 | +0.95 | +15.70% | 109 | 691 | 112.28% |
| EXPE240503P00137000 | 2024-04-30 12:45PM EDT | 137.00 | 6.98 | 6.70 | 7.70 | +0.58 | +9.06% | 9 | 134 | 104.79% |
| EXPE240503P00138000 | 2024-04-30 10:41AM EDT | 138.00 | 7.25 | 8.00 | 8.30 | 0.00 | - | 22 | 55 | 111.13% |
| EXPE240503P00139000 | 2024-04-29 10:00AM EDT | 139.00 | 8.00 | 8.55 | 8.90 | 0.00 | - | 1 | 12 | 110.35% |
| EXPE240503P00140000 | 2024-04-29 9:36AM EDT | 140.00 | 8.36 | 9.20 | 9.55 | 0.00 | - | 1 | 7 | 110.47% |
| EXPE240503P00141000 | 2024-04-30 11:04AM EDT | 141.00 | 9.20 | 9.80 | 10.20 | -0.40 | -4.17% | 1 | 5 | 109.72% |
| EXPE240503P00142000 | 2024-04-30 10:02AM EDT | 142.00 | 9.40 | 10.50 | 10.90 | +0.25 | +2.73% | 5 | 4 | 109.96% |
| EXPE240503P00145000 | 2024-04-26 10:46AM EDT | 145.00 | 11.10 | 12.60 | 13.05 | 0.00 | - | 10 | 10 | 108.59% |
| EXPE240503P00148000 | 2024-04-30 10:02AM EDT | 148.00 | 13.70 | 14.85 | 15.40 | -0.15 | -1.08% | 10 | 4 | 107.08% |
| EXPE240503P00150000 | 2024-04-25 3:05PM EDT | 150.00 | 15.27 | 16.45 | 17.10 | 0.00 | - | 6 | 7 | 106.74% |
| EXPE240503P00200000 | 2024-04-25 2:28PM EDT | 200.00 | 63.60 | 63.50 | 67.00 | 0.00 | - | - | 0 | 267.72% |
© 2024 Yahoo. Todos los derechos reservados.