Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:09AM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00098000 | 2024-05-17 9:57AM EDT | 98.00 | 15.85 | 14.75 | 15.90 | 0.00 | - | 4 | 6 | 97.56% |
| EXPE240524C00100000 | 2024-05-15 12:07PM EDT | 100.00 | 12.80 | 12.80 | 14.50 | 0.00 | - | 1 | 22 | 102.34% |
| EXPE240524C00105000 | 2024-05-17 11:33AM EDT | 105.00 | 9.50 | 7.80 | 8.55 | 0.00 | - | 1 | 7 | 52.25% |
| EXPE240524C00108000 | 2024-05-20 1:29PM EDT | 108.00 | 5.15 | 4.80 | 5.60 | 0.00 | - | 1 | 6 | 51.42% |
| EXPE240524C00110000 | 2024-05-20 3:30PM EDT | 110.00 | 4.25 | 2.86 | 3.40 | 0.00 | - | 15 | 146 | 32.47% |
| EXPE240524C00111000 | 2024-05-21 9:34AM EDT | 111.00 | 2.70 | 2.39 | 2.65 | 0.00 | - | 2 | 121 | 32.03% |
| EXPE240524C00112000 | 2024-05-20 2:36PM EDT | 112.00 | 1.87 | 1.69 | 1.84 | 0.00 | - | 17 | 41 | 28.32% |
| EXPE240524C00113000 | 2024-05-21 9:43AM EDT | 113.00 | 1.28 | 1.11 | 1.22 | -0.71 | -35.68% | 6 | 1,773 | 26.71% |
| EXPE240524C00114000 | 2024-05-21 9:49AM EDT | 114.00 | 0.74 | 0.72 | 0.80 | -0.66 | -47.14% | 126 | 1,773 | 26.76% |
| EXPE240524C00115000 | 2024-05-21 9:41AM EDT | 115.00 | 0.40 | 0.41 | 0.47 | -0.55 | -57.89% | 10 | 214 | 26.12% |
| EXPE240524C00116000 | 2024-05-21 9:37AM EDT | 116.00 | 0.27 | 0.23 | 0.28 | -0.34 | -55.74% | 9 | 408 | 26.51% |
| EXPE240524C00117000 | 2024-05-20 3:53PM EDT | 117.00 | 0.17 | 0.13 | 0.19 | -0.18 | -51.43% | 3 | 207 | 28.22% |
| EXPE240524C00118000 | 2024-05-20 3:47PM EDT | 118.00 | 0.20 | 0.08 | 0.14 | 0.00 | - | 73 | 2,221 | 30.37% |
| EXPE240524C00119000 | 2024-05-21 9:37AM EDT | 119.00 | 0.10 | 0.06 | 0.16 | +0.03 | +42.86% | 1 | 1,661 | 35.84% |
| EXPE240524C00120000 | 2024-05-21 9:44AM EDT | 120.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 147 | 576 | 38.87% |
| EXPE240524C00121000 | 2024-05-21 9:44AM EDT | 121.00 | 0.07 | 0.03 | 0.17 | -0.04 | -36.36% | 2 | 64 | 44.73% |
| EXPE240524C00122000 | 2024-05-17 3:38PM EDT | 122.00 | 0.06 | 0.03 | 0.52 | 0.00 | - | 41 | 68 | 54.69% |
| EXPE240524C00123000 | 2024-05-20 9:51AM EDT | 123.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 9 | 11 | 57.81% |
| EXPE240524C00124000 | 2024-05-14 10:17AM EDT | 124.00 | 0.06 | 0.01 | 0.53 | 0.00 | - | 7 | 39 | 62.79% |
| EXPE240524C00125000 | 2024-05-20 11:14AM EDT | 125.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 97 | 52.73% |
| EXPE240524C00126000 | 2024-05-17 9:35AM EDT | 126.00 | 0.04 | 0.01 | 0.31 | 0.00 | - | 1 | 22 | 63.18% |
| EXPE240524C00127000 | 2024-05-20 9:46AM EDT | 127.00 | 0.05 | 0.01 | 1.48 | 0.00 | - | 3 | 80 | 97.07% |
| EXPE240524C00128000 | 2024-05-06 10:53AM EDT | 128.00 | 0.13 | 0.01 | 1.75 | 0.00 | - | - | 4 | 106.64% |
| EXPE240524C00130000 | 2024-05-14 3:10PM EDT | 130.00 | 0.06 | 0.02 | 1.66 | 0.00 | - | 3 | 16 | 113.87% |
| EXPE240524C00132000 | 2024-05-06 12:44PM EDT | 132.00 | 0.26 | 0.01 | 1.70 | 0.00 | - | 1 | 11 | 122.85% |
| EXPE240524C00133000 | 2024-05-03 9:32AM EDT | 133.00 | 0.90 | 0.01 | 1.75 | 0.00 | - | 3 | 4 | 128.03% |
| EXPE240524C00134000 | 2024-05-20 1:17PM EDT | 134.00 | 0.01 | 0.01 | 1.75 | 0.00 | - | 1 | 5 | 132.03% |
| EXPE240524C00135000 | 2024-05-15 1:20PM EDT | 135.00 | 0.04 | 0.01 | 1.75 | 0.00 | - | 3 | 59 | 136.04% |
| EXPE240524C00136000 | 2024-05-03 9:43AM EDT | 136.00 | 0.40 | 0.01 | 0.86 | 0.00 | - | 1 | 66 | 117.58% |
| EXPE240524C00137000 | 2024-05-02 3:32PM EDT | 137.00 | 6.63 | 0.01 | 1.75 | 0.00 | - | 2 | 3 | 143.80% |
| EXPE240524C00138000 | 2024-05-09 9:41AM EDT | 138.00 | 0.16 | 0.01 | 0.16 | 0.00 | - | 1 | 11 | 92.58% |
| EXPE240524C00139000 | 2024-05-16 10:42AM EDT | 139.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | - | 2 | 102.54% |
| EXPE240524C00140000 | 2024-05-20 11:35AM EDT | 140.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 6 | 16 | 105.47% |
| EXPE240524C00141000 | 2024-04-29 10:08AM EDT | 141.00 | 5.80 | 0.01 | 0.26 | 0.00 | - | 1 | 2 | 108.20% |
| EXPE240524C00142000 | 2024-05-16 12:14PM EDT | 142.00 | 0.24 | 0.01 | 0.26 | 0.00 | - | 3 | 17 | 111.13% |
| EXPE240524C00143000 | 2024-05-01 1:31PM EDT | 143.00 | 3.80 | 0.01 | 0.26 | 0.00 | - | 3 | 3 | 113.87% |
| EXPE240524C00144000 | 2024-05-03 10:27AM EDT | 144.00 | 0.54 | 0.01 | 0.26 | 0.00 | - | 2 | 35 | 116.60% |
| EXPE240524C00145000 | 2024-05-01 3:29PM EDT | 145.00 | 3.65 | 0.01 | 0.26 | 0.00 | - | 3 | 6 | 119.34% |
| EXPE240524C00146000 | 2024-05-02 10:10AM EDT | 146.00 | 3.20 | 0.01 | 0.26 | 0.00 | - | 1 | 5 | 122.07% |
| EXPE240524C00147000 | 2024-05-02 3:40PM EDT | 147.00 | 3.05 | 0.00 | 0.26 | 0.00 | - | - | 2 | 124.02% |
| EXPE240524C00148000 | 2024-05-06 9:35AM EDT | 148.00 | 0.10 | 0.00 | 1.11 | 0.00 | - | 2 | 11 | 164.65% |
| EXPE240524C00149000 | 2024-05-08 3:54PM EDT | 149.00 | 0.08 | 0.00 | 0.86 | 0.00 | - | 6 | 7 | 159.18% |
| EXPE240524C00150000 | 2024-05-20 10:21AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 90.63% |
| EXPE240524C00155000 | 2024-05-07 3:12PM EDT | 155.00 | 0.03 | 0.00 | 0.66 | 0.00 | - | 2 | 15 | 167.97% |
| EXPE240524C00160000 | 2024-05-17 2:27PM EDT | 160.00 | 0.01 | 0.00 | 1.65 | 0.00 | - | 4 | 17 | 217.09% |
| EXPE240524C00170000 | 2024-05-10 11:02AM EDT | 170.00 | 0.03 | 0.00 | 1.65 | 0.00 | - | 1 | 14 | 244.63% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00090000 | 2024-05-17 11:33AM EDT | 90.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 285 | 379 | 146.58% |
| EXPE240524P00095000 | 2024-05-20 10:10AM EDT | 95.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 16 | 91 | 81.64% |
| EXPE240524P00100000 | 2024-05-17 1:57PM EDT | 100.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 21 | 53.13% |
| EXPE240524P00102000 | 2024-05-07 3:53PM EDT | 102.00 | 0.17 | 0.01 | 0.90 | 0.00 | - | - | 1 | 78.42% |
| EXPE240524P00103000 | 2024-05-08 3:52PM EDT | 103.00 | 0.34 | 0.01 | 0.92 | 0.00 | - | - | 1 | 73.24% |
| EXPE240524P00104000 | 2024-05-09 2:15PM EDT | 104.00 | 0.20 | 0.01 | 0.93 | 0.00 | - | 2 | 2 | 67.87% |
| EXPE240524P00105000 | 2024-05-17 1:04PM EDT | 105.00 | 0.03 | 0.02 | 1.50 | 0.00 | - | 3 | 17 | 73.05% |
| EXPE240524P00106000 | 2024-05-08 9:44AM EDT | 106.00 | 0.65 | 0.01 | 0.96 | 0.00 | - | - | 1 | 57.03% |
| EXPE240524P00107000 | 2024-05-16 9:58AM EDT | 107.00 | 0.19 | 0.02 | 0.30 | 0.00 | - | 1 | 15 | 43.90% |
| EXPE240524P00108000 | 2024-05-20 3:54PM EDT | 108.00 | 0.05 | 0.01 | 0.36 | 0.00 | - | 3 | 31 | 40.72% |
| EXPE240524P00109000 | 2024-05-20 1:30PM EDT | 109.00 | 0.15 | 0.09 | 0.14 | 0.00 | - | 10 | 79 | 26.07% |
| EXPE240524P00110000 | 2024-05-20 3:48PM EDT | 110.00 | 0.12 | 0.16 | 0.24 | 0.00 | - | 109 | 207 | 24.90% |
| EXPE240524P00111000 | 2024-05-21 9:41AM EDT | 111.00 | 0.41 | 0.32 | 0.39 | +0.22 | +115.79% | 21 | 92 | 23.34% |
| EXPE240524P00112000 | 2024-05-20 3:58PM EDT | 112.00 | 0.35 | 0.61 | 0.70 | 0.00 | - | 256 | 221 | 23.39% |
| EXPE240524P00113000 | 2024-05-21 9:41AM EDT | 113.00 | 1.08 | 1.03 | 1.14 | +0.49 | +83.05% | 32 | 239 | 23.29% |
| EXPE240524P00114000 | 2024-05-20 3:37PM EDT | 114.00 | 1.06 | 1.54 | 1.70 | 0.00 | - | 44 | 113 | 22.71% |
| EXPE240524P00115000 | 2024-05-20 3:37PM EDT | 115.00 | 1.62 | 2.09 | 2.54 | 0.00 | - | 29 | 89 | 25.88% |
| EXPE240524P00116000 | 2024-05-20 12:13PM EDT | 116.00 | 2.73 | 2.89 | 3.50 | 0.00 | - | 2 | 99 | 30.86% |
| EXPE240524P00117000 | 2024-05-17 1:00PM EDT | 117.00 | 3.07 | 3.80 | 4.35 | 0.00 | - | 1 | 146 | 31.45% |
| EXPE240524P00118000 | 2024-05-20 9:49AM EDT | 118.00 | 3.77 | 4.70 | 5.30 | 0.00 | - | 2 | 172 | 34.28% |
| EXPE240524P00119000 | 2024-05-20 3:54PM EDT | 119.00 | 4.55 | 5.60 | 7.20 | 0.00 | - | 4 | 1 | 68.36% |
| EXPE240524P00120000 | 2024-05-20 3:54PM EDT | 120.00 | 5.90 | 6.45 | 7.35 | 0.00 | - | 2 | 14 | 45.70% |
| EXPE240524P00122000 | 2024-05-01 2:55PM EDT | 122.00 | 2.53 | 8.65 | 9.25 | 0.00 | - | - | 82 | 48.83% |
| EXPE240524P00123000 | 2024-05-01 12:40PM EDT | 123.00 | 3.70 | 8.70 | 11.10 | 0.00 | - | - | 0 | 87.55% |
| EXPE240524P00124000 | 2024-05-16 11:48AM EDT | 124.00 | 10.48 | 9.80 | 12.10 | 0.00 | - | 1 | 0 | 92.63% |
| EXPE240524P00125000 | 2024-05-07 3:37PM EDT | 125.00 | 12.50 | 11.70 | 12.35 | 0.00 | - | 4 | 0 | 66.80% |
| EXPE240524P00126000 | 2024-05-15 3:00PM EDT | 126.00 | 13.85 | 12.50 | 13.30 | 0.00 | - | 48 | 0 | 67.58% |
| EXPE240524P00127000 | 2024-05-10 9:32AM EDT | 127.00 | 14.00 | 13.05 | 14.30 | 0.00 | - | 1 | 1 | 71.29% |
| EXPE240524P00128000 | 2024-05-07 10:13AM EDT | 128.00 | 12.67 | 14.25 | 15.35 | 0.00 | - | 8 | 0 | 78.32% |
| EXPE240524P00129000 | 2024-05-03 9:31AM EDT | 129.00 | 10.00 | 15.75 | 16.45 | 0.00 | - | 1 | 0 | 53.91% |
| EXPE240524P00130000 | 2024-05-08 9:34AM EDT | 130.00 | 18.44 | 16.50 | 17.25 | 0.00 | - | 1 | 0 | 77.93% |
| EXPE240524P00131000 | 2024-05-08 3:04PM EDT | 131.00 | 19.40 | 17.20 | 19.75 | 0.00 | - | 11 | 2 | 97.07% |
| EXPE240524P00132000 | 2024-05-03 12:50PM EDT | 132.00 | 14.49 | 17.95 | 19.70 | 0.00 | - | 7 | 0 | 112.60% |
| EXPE240524P00133000 | 2024-05-15 11:11AM EDT | 133.00 | 20.55 | 19.20 | 20.65 | 0.00 | - | 2 | 2 | 113.97% |
| EXPE240524P00134000 | 2024-05-03 9:31AM EDT | 134.00 | 12.25 | 19.90 | 21.85 | 0.00 | - | 4 | 0 | 127.30% |
| EXPE240524P00135000 | 2024-05-03 1:10PM EDT | 135.00 | 17.24 | 21.40 | 22.35 | 0.00 | - | 1 | 0 | 102.93% |
| EXPE240524P00136000 | 2024-04-19 12:06PM EDT | 136.00 | 11.77 | 21.75 | 22.30 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240524P00137000 | 2024-05-01 10:40AM EDT | 137.00 | 10.95 | 22.60 | 24.85 | 0.00 | - | - | 0 | 138.82% |
| EXPE240524P00138000 | 2024-05-01 3:49PM EDT | 138.00 | 9.80 | 23.45 | 26.60 | 0.00 | - | - | 1 | 172.85% |
| EXPE240524P00139000 | 2024-04-29 10:02AM EDT | 139.00 | 9.20 | 24.95 | 26.85 | 0.00 | - | - | 1 | 146.19% |
| EXPE240524P00140000 | 2024-04-18 11:56AM EDT | 140.00 | 14.13 | 24.00 | 27.70 | 0.00 | - | 1 | 1 | 142.19% |
| EXPE240524P00142000 | 2024-04-29 10:02AM EDT | 142.00 | 11.05 | 28.10 | 30.10 | 0.00 | - | - | 1 | 85.94% |
© 2024 Yahoo. Todos los derechos reservados.