U.S. markets open in 2 hours 11 minutes
F S&P 500
5,304.25 +8.75 (+0.17%) F Dow Jones
38,787.00 -4.00 (-0.01%) F Nasdaq
18,669.00 +78.00 (+0.42%) E-mini Russell 2000 Index Futur
2,099.80 +24.00 (+1.16%) Petróleo
77.14 +0.15 (+0.19%) Oro
2,351.70 +5.90 (+0.25%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240614C00100000 | 2024-05-30 10:38AM EDT | 100.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 24 | 35 | 0.00% |
| EXPE240614C00105000 | 2024-05-31 11:03AM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| EXPE240614C00107000 | 2024-05-30 2:15PM EDT | 107.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| EXPE240614C00109000 | 2024-05-31 3:05PM EDT | 109.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| EXPE240614C00110000 | 2024-05-30 2:17PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| EXPE240614C00111000 | 2024-05-31 3:55PM EDT | 111.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| EXPE240614C00112000 | 2024-05-31 1:37PM EDT | 112.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 0.00% |
| EXPE240614C00113000 | 2024-05-31 3:48PM EDT | 113.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 17 | 128 | 0.20% |
| EXPE240614C00114000 | 2024-05-31 3:56PM EDT | 114.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 39 | 79 | 1.56% |
| EXPE240614C00115000 | 2024-05-31 3:52PM EDT | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 64 | 505 | 3.13% |
| EXPE240614C00116000 | 2024-05-31 3:52PM EDT | 116.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 18 | 81 | 3.13% |
| EXPE240614C00117000 | 2024-05-31 3:49PM EDT | 117.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 38 | 469 | 6.25% |
| EXPE240614C00118000 | 2024-05-16 9:31AM EDT | 118.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| EXPE240614C00119000 | 2024-05-31 3:44PM EDT | 119.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| EXPE240614C00120000 | 2024-05-31 3:49PM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 6.25% |
| EXPE240614C00121000 | 2024-05-28 12:06PM EDT | 121.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 12.50% |
| EXPE240614C00122000 | 2024-05-29 2:30PM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| EXPE240614C00123000 | 2024-05-31 2:57PM EDT | 123.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 12.50% |
| EXPE240614C00124000 | 2024-05-10 11:25AM EDT | 124.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| EXPE240614C00125000 | 2024-05-30 1:18PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| EXPE240614C00126000 | 2024-05-28 1:31PM EDT | 126.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| EXPE240614C00127000 | 2024-05-21 2:56PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| EXPE240614C00128000 | 2024-05-03 10:27AM EDT | 128.00 | 1.81 | 0.04 | 1.33 | 0.00 | - | 2 | 2 | 57.32% |
| EXPE240614C00130000 | 2024-05-28 11:48AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| EXPE240614C00131000 | 2024-05-14 3:12PM EDT | 131.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| EXPE240614C00133000 | 2024-05-13 10:01AM EDT | 133.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| EXPE240614C00135000 | 2024-05-16 9:58AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| EXPE240614C00136000 | 2024-05-31 3:58PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EXPE240614C00140000 | 2024-05-03 9:37AM EDT | 140.00 | 0.53 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 52.73% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240614P00075000 | 2024-05-17 11:56AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
| EXPE240614P00095000 | 2024-05-13 11:57AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| EXPE240614P00098000 | 2024-05-09 1:54PM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| EXPE240614P00100000 | 2024-05-30 11:16AM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 12.50% |
| EXPE240614P00102000 | 2024-05-24 2:20PM EDT | 102.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| EXPE240614P00103000 | 2024-05-31 1:52PM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| EXPE240614P00104000 | 2024-05-29 12:29PM EDT | 104.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| EXPE240614P00105000 | 2024-05-31 10:52AM EDT | 105.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 12.50% |
| EXPE240614P00106000 | 2024-05-31 10:58AM EDT | 106.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 6.25% |
| EXPE240614P00107000 | 2024-05-31 3:49PM EDT | 107.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 49 | 480 | 6.25% |
| EXPE240614P00108000 | 2024-05-31 3:46PM EDT | 108.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 6.25% |
| EXPE240614P00109000 | 2024-05-31 1:27PM EDT | 109.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| EXPE240614P00110000 | 2024-05-31 3:48PM EDT | 110.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 3.13% |
| EXPE240614P00111000 | 2024-05-31 2:38PM EDT | 111.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 3.13% |
| EXPE240614P00112000 | 2024-05-31 3:41PM EDT | 112.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 1.56% |
| EXPE240614P00113000 | 2024-05-31 1:09PM EDT | 113.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| EXPE240614P00114000 | 2024-05-31 1:04PM EDT | 114.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| EXPE240614P00115000 | 2024-05-31 2:39PM EDT | 115.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| EXPE240614P00116000 | 2024-05-31 10:20AM EDT | 116.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 0.00% |
| EXPE240614P00117000 | 2024-05-29 1:01PM EDT | 117.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| EXPE240614P00119000 | 2024-05-28 3:26PM EDT | 119.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| EXPE240614P00120000 | 2024-05-24 12:30PM EDT | 120.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| EXPE240614P00121000 | 2024-05-31 10:20AM EDT | 121.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| EXPE240614P00122000 | 2024-05-14 3:59PM EDT | 122.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240614P00123000 | 2024-05-16 9:43AM EDT | 123.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240614P00125000 | 2024-05-03 10:39AM EDT | 125.00 | 8.90 | 10.90 | 12.90 | 0.00 | - | 30 | 0 | 51.32% |
| EXPE240614P00129000 | 2024-05-03 11:03AM EDT | 129.00 | 12.44 | 14.05 | 18.40 | 0.00 | - | 3 | 0 | 89.62% |
| EXPE240614P00130000 | 2024-05-09 11:50AM EDT | 130.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240614P00131000 | 2024-05-03 12:45PM EDT | 131.00 | 13.04 | 17.10 | 19.60 | 0.00 | - | 1 | 1 | 81.30% |
| EXPE240614P00135000 | 2024-05-03 11:40AM EDT | 135.00 | 17.77 | 20.05 | 22.50 | 0.00 | - | 4 | 0 | 63.28% |
| EXPE240614P00136000 | 2024-05-03 11:56AM EDT | 136.00 | 19.03 | 21.35 | 24.60 | 0.00 | - | 10 | 0 | 93.97% |
© 2024 Yahoo. Todos los derechos reservados.