Mercado abrirá em 9 h 51 min

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
112,07+0,36 (+0,32%)
No fechamento: 04:00PM EDT
112,00 -0,07 (-0,06%)
Pós-fechamento: 07:44PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE240524C000980002024-05-17 9:57AM EDT98.0015.8513.6514.550.00-4682.03%
EXPE240524C001000002024-05-21 1:18PM EDT100.0011.4211.9012.35-0.61-5.07%12277.73%
EXPE240524C001050002024-05-21 1:38PM EDT105.006.856.657.550.00-1682.23%
EXPE240524C001080002024-05-20 1:29PM EDT108.005.153.855.500.00-1662.21%
EXPE240524C001100002024-05-21 1:51PM EDT110.002.202.082.770.00-114646.19%
EXPE240524C001110002024-05-22 3:03PM EDT111.001.181.571.65-0.27-18.62%2316631.20%
EXPE240524C001120002024-05-22 3:59PM EDT112.000.990.931.04+0.08+8.79%3125530.37%
EXPE240524C001130002024-05-22 3:42PM EDT113.000.540.540.60+0.02+3.85%4031,79329.98%
EXPE240524C001140002024-05-22 3:57PM EDT114.000.280.260.34-0.02-6.67%3891,93230.86%
EXPE240524C001150002024-05-22 3:58PM EDT115.000.150.130.18-0.01-6.25%12829231.54%
EXPE240524C001160002024-05-22 2:53PM EDT116.000.080.050.11-0.03-27.27%3850033.79%
EXPE240524C001170002024-05-22 1:07PM EDT117.000.060.030.18-0.01-14.29%2321845.22%
EXPE240524C001180002024-05-22 2:17PM EDT118.000.040.000.050.00-22,19839.06%
EXPE240524C001190002024-05-22 2:53PM EDT119.000.040.000.12-0.02-33.33%301,65652.54%
EXPE240524C001200002024-05-21 3:46PM EDT120.000.060.010.150.00-40990253.71%
EXPE240524C001210002024-05-21 9:44AM EDT121.000.070.010.300.00-16567.19%
EXPE240524C001220002024-05-17 3:38PM EDT122.000.060.000.270.00-416870.70%
EXPE240524C001230002024-05-21 10:45AM EDT123.000.050.010.670.00-11193.75%
EXPE240524C001240002024-05-14 10:17AM EDT124.000.060.000.460.00-73990.82%
EXPE240524C001250002024-05-20 11:14AM EDT125.000.010.010.170.00-19780.08%
EXPE240524C001260002024-05-17 9:35AM EDT126.000.040.010.570.00-122107.03%
EXPE240524C001270002024-05-20 9:46AM EDT127.000.050.000.580.00-380112.50%
EXPE240524C001280002024-05-06 10:53AM EDT128.000.130.000.890.00--4130.37%
EXPE240524C001300002024-05-14 3:10PM EDT130.000.060.000.660.00-316131.93%
EXPE240524C001320002024-05-06 12:44PM EDT132.000.260.000.660.00-111142.19%
EXPE240524C001330002024-05-03 9:32AM EDT133.000.900.000.260.00-34123.05%
EXPE240524C001340002024-05-20 1:17PM EDT134.000.010.001.010.00-15167.29%
EXPE240524C001350002024-05-22 10:42AM EDT135.000.010.002.13-0.03-75.00%1059209.38%
EXPE240524C001360002024-05-21 3:13PM EDT136.000.010.001.010.00-3779177.54%
EXPE240524C001370002024-05-22 1:50PM EDT137.000.010.000.450.00-417154.49%
EXPE240524C001380002024-05-21 3:07PM EDT138.000.010.000.160.00-3142133.98%
EXPE240524C001390002024-05-16 10:42AM EDT139.000.030.001.270.00--2202.73%
EXPE240524C001400002024-05-20 11:35AM EDT140.000.010.002.070.00-616235.06%
EXPE240524C001410002024-04-29 10:08AM EDT141.005.800.001.270.00-12212.70%
EXPE240524C001420002024-05-16 12:14PM EDT142.000.240.001.270.00-317217.48%
EXPE240524C001430002024-05-01 1:31PM EDT143.003.800.002.070.00-33250.59%
EXPE240524C001440002024-05-21 11:20AM EDT144.000.010.000.220.00-5085164.06%
EXPE240524C001450002024-05-01 3:29PM EDT145.003.650.001.870.00-36253.91%
EXPE240524C001460002024-05-02 10:10AM EDT146.003.200.001.670.00-15251.76%
EXPE240524C001470002024-05-02 3:40PM EDT147.003.050.001.010.00--2229.10%
EXPE240524C001480002024-05-06 9:35AM EDT148.000.100.000.950.00-211230.47%
EXPE240524C001490002024-05-08 3:54PM EDT149.000.080.000.910.00-67232.81%
EXPE240524C001500002024-05-20 10:21AM EDT150.000.010.000.880.00-224235.35%
EXPE240524C001550002024-05-07 3:12PM EDT155.000.030.000.720.00-215246.09%
EXPE240524C001600002024-05-17 2:27PM EDT160.000.010.000.650.00-417260.16%
EXPE240524C001700002024-05-10 11:02AM EDT170.000.030.000.570.00-114288.67%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE240524P000900002024-05-17 11:33AM EDT90.000.010.000.010.00-285379103.13%
EXPE240524P000950002024-05-22 9:36AM EDT95.000.010.000.010.00-14463481.25%
EXPE240524P001000002024-05-22 2:27PM EDT100.000.110.000.23+0.08+266.67%102288.48%
EXPE240524P001020002024-05-07 3:53PM EDT102.000.170.001.150.00--1112.50%
EXPE240524P001030002024-05-08 3:52PM EDT103.000.340.011.850.00--1122.75%
EXPE240524P001040002024-05-09 2:15PM EDT104.000.200.011.830.00-22113.09%
EXPE240524P001050002024-05-17 1:04PM EDT105.000.030.001.290.00-31790.92%
EXPE240524P001060002024-05-08 9:44AM EDT106.000.650.001.120.00--177.93%
EXPE240524P001070002024-05-22 2:29PM EDT107.000.060.000.56-0.02-25.00%11754.79%
EXPE240524P001080002024-05-21 3:52PM EDT108.000.140.040.090.00-214234.28%
EXPE240524P001090002024-05-22 2:44PM EDT109.000.200.080.14-0.02-9.09%1048931.06%
EXPE240524P001100002024-05-22 1:06PM EDT110.000.170.180.25-0.27-61.36%1344228.81%
EXPE240524P001110002024-05-22 2:44PM EDT111.000.510.410.47-0.23-31.08%14818027.54%
EXPE240524P001120002024-05-22 3:02PM EDT112.001.220.800.87-0.01-0.81%43227327.34%
EXPE240524P001130002024-05-22 2:56PM EDT113.001.571.311.46-0.36-18.65%7423827.74%
EXPE240524P001140002024-05-22 12:11PM EDT114.002.442.042.26-0.14-5.43%1011630.47%
EXPE240524P001150002024-05-21 3:59PM EDT115.003.302.713.200.00-218536.13%
EXPE240524P001160002024-05-21 2:53PM EDT116.004.433.754.250.00-69546.19%
EXPE240524P001170002024-05-17 1:00PM EDT117.003.073.806.350.00-114698.14%
EXPE240524P001180002024-05-22 9:41AM EDT118.006.545.756.30+0.20+3.15%115263.38%
EXPE240524P001190002024-05-20 3:54PM EDT119.004.555.807.250.00-4167.29%
EXPE240524P001200002024-05-21 2:51PM EDT120.008.557.658.350.00-11452.34%
EXPE240524P001220002024-05-22 2:25PM EDT122.0010.358.8510.35+0.43+4.33%108492.97%
EXPE240524P001230002024-05-01 12:40PM EDT123.003.7010.6511.350.00--067.19%
EXPE240524P001240002024-05-16 11:48AM EDT124.0010.4811.6012.350.00-1067.19%
EXPE240524P001250002024-05-07 3:37PM EDT125.0012.5012.6013.400.00-4076.56%
EXPE240524P001260002024-05-15 3:00PM EDT126.0013.8513.6014.250.00-480109.57%
EXPE240524P001270002024-05-22 12:13PM EDT127.0015.2013.7015.30+1.20+8.57%11119.14%
EXPE240524P001280002024-05-07 10:13AM EDT128.0012.6715.6016.400.00-8090.23%
EXPE240524P001290002024-05-03 9:31AM EDT129.0010.0015.8017.400.00-10137.79%
EXPE240524P001300002024-05-08 9:34AM EDT130.0018.4417.6018.350.00-1092.97%
EXPE240524P001310002024-05-08 3:04PM EDT131.0019.4018.5519.250.00-112136.13%
EXPE240524P001320002024-05-03 12:50PM EDT132.0014.4919.6020.300.00-7090.63%
EXPE240524P001330002024-05-15 11:11AM EDT133.0020.5520.3521.550.00-2294.53%
EXPE240524P001340002024-05-03 9:31AM EDT134.0012.2520.8522.250.00-40151.17%
EXPE240524P001350002024-05-03 1:10PM EDT135.0017.2422.5023.550.00-10125.39%
EXPE240524P001360002024-04-19 12:06PM EDT136.0011.7721.7522.300.00-100.00%
EXPE240524P001370002024-05-01 10:40AM EDT137.0010.9524.6025.500.00--0138.67%
EXPE240524P001380002024-05-01 3:49PM EDT138.009.8024.1527.700.00--1263.48%
EXPE240524P001390002024-05-22 2:41PM EDT139.0027.9525.2529.10+18.75+203.80%41165.82%
EXPE240524P001400002024-04-18 11:56AM EDT140.0014.1324.0027.700.00-110.00%
EXPE240524P001420002024-05-22 2:41PM EDT142.0030.8528.2032.10+19.80+179.19%41175.39%