Mercado abrirá em 2 h 25 min

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,48+0,94 (+0,75%)
No fechamento: 04:00PM EDT
126,00 +0,52 (+0,41%)
Pós-fechamento: 06:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE240621C000500002023-11-07 12:41PM EDT50.0071.0093.1596.850.00-543,123.83%
EXPE240621C000600002023-08-29 2:14PM EDT60.0053.8545.8546.500.00-10120.00%
EXPE240621C000650002023-08-29 2:14PM EDT65.0049.5041.5542.000.00-1070.00%
EXPE240621C000700002023-11-14 2:37PM EDT70.0056.0377.2080.500.00-5122,472.85%
EXPE240621C000750002023-11-21 3:49PM EDT75.0063.2079.6583.150.00-182,782.03%
EXPE240621C000800002024-06-20 12:51PM EDT80.0046.500.000.000.00-100.00%
EXPE240621C000850002023-11-15 12:10PM EDT85.0050.3763.1565.500.00-161,970.31%
EXPE240621C000900002024-06-20 12:44PM EDT90.0036.200.000.000.00-100.00%
EXPE240621C000950002024-06-06 1:36PM EDT95.0024.800.000.000.00-100.00%
EXPE240621C001000002024-06-20 11:03AM EDT100.0026.270.000.000.00-100.00%
EXPE240621C001030002024-05-29 9:46AM EDT103.006.300.000.000.00--00.00%
EXPE240621C001050002024-06-14 3:48PM EDT105.0019.410.000.000.00-100.00%
EXPE240621C001060002024-05-29 9:43AM EDT106.004.100.000.000.00--00.00%
EXPE240621C001070002024-06-07 10:52AM EDT107.0014.650.000.000.00-300.00%
EXPE240621C001080002024-05-31 12:15PM EDT108.004.090.000.000.00-700.00%
EXPE240621C001090002024-06-04 3:03PM EDT109.006.250.000.000.00-1200.00%
EXPE240621C001100002024-06-20 2:11PM EDT110.0016.270.000.000.00-100.00%
EXPE240621C001110002024-06-13 11:31AM EDT111.0011.910.000.000.00-1500.00%
EXPE240621C001120002024-06-06 10:36AM EDT112.008.100.000.000.00-1200.00%
EXPE240621C001130002024-06-20 11:56AM EDT113.0013.270.000.000.00-900.00%
EXPE240621C001140002024-06-20 1:23PM EDT114.0012.620.000.000.00-200.00%
EXPE240621C001150002024-06-20 2:17PM EDT115.0011.250.000.000.00-900.00%
EXPE240621C001160002024-06-20 12:52PM EDT116.0010.650.000.000.00-300.00%
EXPE240621C001170002024-06-20 1:06PM EDT117.009.300.000.000.00-500.00%
EXPE240621C001180002024-06-18 10:55AM EDT118.008.640.000.000.00-100.00%
EXPE240621C001190002024-06-20 1:47PM EDT119.007.480.000.000.00-600.00%
EXPE240621C001200002024-06-20 3:16PM EDT120.005.900.000.000.00-6100.00%
EXPE240621C001210002024-06-20 3:15PM EDT121.005.250.000.000.00-1200.00%
EXPE240621C001220002024-06-20 12:50PM EDT122.004.500.000.000.00-5200.00%
EXPE240621C001230002024-06-20 1:17PM EDT123.003.750.000.000.00-6900.00%
EXPE240621C001240002024-06-20 3:30PM EDT124.001.940.000.000.00-10400.00%
EXPE240621C001250002024-06-20 2:11PM EDT125.001.650.000.000.00-10300.00%
EXPE240621C001260002024-06-20 3:56PM EDT126.000.680.000.000.00-11803.13%
EXPE240621C001270002024-06-20 3:04PM EDT127.000.330.000.000.00-18706.25%
EXPE240621C001280002024-06-20 2:36PM EDT128.000.200.000.000.00-72012.50%
EXPE240621C001290002024-06-20 12:11PM EDT129.000.150.000.000.00-28012.50%
EXPE240621C001300002024-06-20 3:48PM EDT130.000.050.000.000.00-67012.50%
EXPE240621C001310002024-06-20 3:37PM EDT131.000.040.000.000.00-18025.00%
EXPE240621C001350002024-06-20 3:59PM EDT135.000.020.000.000.00-59025.00%
EXPE240621C001400002024-06-20 2:11PM EDT140.000.030.000.000.00-2050.00%
EXPE240621C001450002024-06-20 2:20PM EDT145.000.010.000.000.00-5050.00%
EXPE240621C001500002024-06-20 10:06AM EDT150.000.010.000.000.00-3050.00%
EXPE240621C001550002024-06-20 11:45AM EDT155.000.010.000.000.00-5050.00%
EXPE240621C001600002024-06-14 10:11AM EDT160.000.020.000.000.00-6050.00%
EXPE240621C001650002024-06-18 2:15PM EDT165.000.010.000.000.00-2050.00%
EXPE240621C001700002024-06-20 11:02AM EDT170.000.200.000.000.00-4050.00%
EXPE240621C001750002024-06-13 12:24PM EDT175.000.010.000.000.00-3050.00%
EXPE240621C001800002024-04-29 1:26PM EDT180.000.510.000.260.00-584316.80%
EXPE240621C001850002024-05-17 12:36PM EDT185.000.030.000.050.00-189276.56%
EXPE240621C001900002024-05-03 10:07AM EDT190.000.100.000.540.00-168396.09%
EXPE240621C001950002024-06-17 12:17PM EDT195.000.260.000.000.00-5050.00%
EXPE240621C002000002024-06-13 12:43PM EDT200.000.020.000.000.00-1050.00%
EXPE240621C002100002024-06-12 10:12AM EDT210.000.010.000.000.00-1050.00%
EXPE240621C002200002024-05-20 12:06PM EDT220.000.010.000.100.00-110410.94%
EXPE240621C002300002024-03-18 10:10AM EDT230.000.100.000.750.00-223566.02%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE240621P000500002024-05-16 2:02PM EDT50.000.100.000.510.00-1111855.47%
EXPE240621P000550002024-05-07 11:48AM EDT55.000.010.000.460.00-1112761.72%
EXPE240621P000600002024-03-26 12:24PM EDT60.000.100.000.530.00-2120703.13%
EXPE240621P000650002024-05-14 10:25AM EDT65.000.020.000.260.00-158570.31%
EXPE240621P000700002024-05-03 3:13PM EDT70.000.020.001.020.00-4217639.45%
EXPE240621P000750002024-03-01 4:20PM EDT75.000.180.050.380.00-2253492.97%
EXPE240621P000800002024-05-09 11:23AM EDT80.000.020.000.380.00-2453429.69%
EXPE240621P000850002024-06-10 1:29PM EDT85.000.010.000.000.00-15050.00%
EXPE240621P000900002024-06-13 9:48AM EDT90.000.010.000.000.00-22050.00%
EXPE240621P000950002024-06-17 10:42AM EDT95.000.010.000.000.00-80050.00%
EXPE240621P001000002024-06-18 11:00AM EDT100.000.010.000.000.00-20050.00%
EXPE240621P001020002024-06-18 11:51AM EDT102.000.010.000.000.00-3050.00%
EXPE240621P001030002024-06-18 11:51AM EDT103.000.010.000.000.00-4050.00%
EXPE240621P001040002024-06-20 9:36AM EDT104.000.010.000.000.00-200050.00%
EXPE240621P001050002024-06-20 1:24PM EDT105.000.100.000.000.00-2050.00%
EXPE240621P001060002024-06-07 11:57AM EDT106.000.050.000.000.00-1050.00%
EXPE240621P001070002024-06-11 10:25AM EDT107.000.060.000.000.00-2050.00%
EXPE240621P001080002024-06-06 10:14AM EDT108.000.090.000.000.00-10050.00%
EXPE240621P001090002024-06-13 10:21AM EDT109.000.050.000.000.00-10050.00%
EXPE240621P001100002024-06-20 12:52PM EDT110.000.010.000.000.00-9050.00%
EXPE240621P001110002024-06-20 11:31AM EDT111.000.010.000.000.00-68050.00%
EXPE240621P001120002024-06-20 1:17PM EDT112.000.010.000.000.00-1050.00%
EXPE240621P001130002024-06-17 2:16PM EDT113.000.060.000.000.00-7050.00%
EXPE240621P001140002024-06-17 3:01PM EDT114.000.060.000.000.00-32050.00%
EXPE240621P001150002024-06-20 10:00AM EDT115.000.050.000.000.00-1050.00%
EXPE240621P001160002024-06-20 3:10PM EDT116.000.020.000.000.00-1025.00%
EXPE240621P001170002024-06-20 9:47AM EDT117.000.010.000.000.00-2025.00%
EXPE240621P001180002024-06-13 9:48AM EDT118.000.260.000.000.00-3025.00%
EXPE240621P001190002024-06-17 2:10PM EDT119.000.140.000.000.00-36025.00%
EXPE240621P001200002024-06-20 2:58PM EDT120.000.090.000.000.00-1025.00%
EXPE240621P001210002024-06-18 3:52PM EDT121.000.120.000.000.00-51012.50%
EXPE240621P001220002024-06-20 2:17PM EDT122.000.080.000.000.00-39012.50%
EXPE240621P001230002024-06-20 3:04PM EDT123.000.090.000.000.00-66012.50%
EXPE240621P001240002024-06-20 3:04PM EDT124.000.190.000.000.00-6406.25%
EXPE240621P001250002024-06-20 3:52PM EDT125.000.470.000.000.00-10503.13%
EXPE240621P001260002024-06-20 2:19PM EDT126.000.690.000.000.00-2500.00%
EXPE240621P001270002024-06-20 2:11PM EDT127.001.150.000.000.00-7100.00%
EXPE240621P001280002024-06-14 3:32PM EDT128.003.990.000.000.00--00.00%
EXPE240621P001300002024-06-18 9:38AM EDT130.005.650.000.000.00-200.00%
EXPE240621P001330002024-06-20 3:47PM EDT133.007.550.000.000.00-200.00%
EXPE240621P001350002024-06-13 2:37PM EDT135.0012.200.000.000.00-9600.00%
EXPE240621P001400002024-06-13 2:37PM EDT140.0017.200.000.000.00-9600.00%
EXPE240621P001450002024-05-07 3:00PM EDT145.0031.1724.2525.950.00-240465.43%
EXPE240621P001500002024-05-15 3:24PM EDT150.0038.2524.3026.650.00-31270.12%
EXPE240621P001550002024-05-06 2:51PM EDT155.0037.7037.5541.400.00-2820744.29%
EXPE240621P001600002024-05-06 2:46PM EDT160.0044.2442.5546.100.00-50783.35%
EXPE240621P001650002024-05-06 2:45PM EDT165.0049.7547.5551.400.00-30832.03%
EXPE240621P001700002024-05-03 3:08PM EDT170.0053.5655.3559.150.00-100986.08%
EXPE240621P001750002024-02-09 2:31PM EDT175.0045.4337.7539.850.00-21260.00%
EXPE240621P001850002024-02-07 3:01PM EDT185.0032.9547.6051.350.00--00.00%
EXPE240621P002300002024-04-25 2:26PM EDT230.0093.19117.65121.550.00--01,457.52%