Mercado abrirá em 1 h 16 min

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
132,22+2,39 (+1,84%)
No fechamento: 04:00PM EDT
133,20 +0,98 (+0,74%)
Pré-Abertura: 07:30AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara13 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE240913C001000002024-08-30 1:00PM EDT100.0039.420.000.000.00-44440.00%
EXPE240913C001060002024-09-06 3:28PM EDT106.0026.800.000.000.00-110.00%
EXPE240913C001100002024-09-11 10:22AM EDT110.0017.750.000.000.00-1160.00%
EXPE240913C001150002024-09-10 12:50PM EDT115.0015.220.000.000.00-110.00%
EXPE240913C001170002024-08-14 11:40AM EDT117.0014.350.000.000.00-140.00%
EXPE240913C001200002024-09-06 1:58PM EDT120.0012.860.000.000.00-40200.00%
EXPE240913C001210002024-09-12 9:58AM EDT121.0010.020.000.000.00-100.00%
EXPE240913C001220002024-09-10 9:56AM EDT122.009.080.000.000.00-5330.00%
EXPE240913C001230002024-09-09 2:41PM EDT123.0010.670.000.000.00-1750.00%
EXPE240913C001240002024-08-23 10:04AM EDT124.0013.130.000.000.00-550.00%
EXPE240913C001250002024-09-10 3:31PM EDT125.006.850.000.000.00-230.00%
EXPE240913C001260002024-09-11 10:49AM EDT126.002.020.000.000.00-30320.00%
EXPE240913C001270002024-09-12 3:31PM EDT127.005.150.000.000.00-2350.00%
EXPE240913C001280002024-09-12 10:13AM EDT128.004.360.000.000.00-740.00%
EXPE240913C001290002024-09-12 1:40PM EDT129.003.350.000.000.00-31420.00%
EXPE240913C001300002024-09-12 3:47PM EDT130.002.500.000.000.00-25310.00%
EXPE240913C001310002024-09-12 1:51PM EDT131.002.000.000.000.00-38440.00%
EXPE240913C001320002024-09-12 3:40PM EDT132.001.140.000.000.00-55430.00%
EXPE240913C001330002024-09-12 3:56PM EDT133.000.640.000.000.00-22273.13%
EXPE240913C001340002024-09-12 3:30PM EDT134.000.350.000.000.00-9436.25%
EXPE240913C001350002024-09-12 10:03AM EDT135.000.190.000.000.00-1416812.50%
EXPE240913C001360002024-09-11 3:27PM EDT136.000.080.000.000.00-176012.50%
EXPE240913C001370002024-09-12 3:23PM EDT137.000.080.000.000.00-42812.50%
EXPE240913C001380002024-09-12 10:44AM EDT138.000.090.000.000.00-15325.00%
EXPE240913C001390002024-09-12 11:03AM EDT139.000.020.000.000.00-11716625.00%
EXPE240913C001400002024-09-11 11:21AM EDT140.000.010.000.000.00-1113025.00%
EXPE240913C001410002024-09-12 11:11AM EDT141.000.020.000.000.00-10014325.00%
EXPE240913C001420002024-09-04 10:52AM EDT142.000.990.000.000.00--125.00%
EXPE240913C001430002024-09-11 1:06PM EDT143.000.220.000.000.00-12425.00%
EXPE240913C001440002024-09-05 9:44AM EDT144.000.350.000.000.00-2650.00%
EXPE240913C001450002024-09-12 10:55AM EDT145.000.040.000.000.00-13950.00%
EXPE240913C001460002024-09-11 11:18AM EDT146.000.020.000.000.00-23750.00%
EXPE240913C001470002024-09-04 11:41AM EDT147.000.250.000.000.00--450.00%
EXPE240913C001500002024-09-09 3:55PM EDT150.000.050.000.000.00-145950.00%
EXPE240913C001525002024-09-04 1:47PM EDT152.500.080.000.000.00--850.00%
EXPE240913C001550002024-09-12 3:26PM EDT155.000.010.000.000.00-52850.00%
EXPE240913C001575002024-09-12 3:12PM EDT157.500.010.000.000.00-112150.00%
EXPE240913C001650002024-09-09 9:49AM EDT165.000.010.000.000.00-101150.00%
Opções de vendapara13 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE240913P000900002024-08-19 11:33AM EDT90.000.030.000.000.00-252550.00%
EXPE240913P000950002024-08-30 10:43AM EDT95.000.010.000.000.00-21250.00%
EXPE240913P001000002024-09-11 9:59AM EDT100.000.010.000.000.00-11013650.00%
EXPE240913P001030002024-08-13 11:34AM EDT103.000.240.000.040.00--1187.50%
EXPE240913P001040002024-08-23 1:04PM EDT104.000.050.000.000.00-8850.00%
EXPE240913P001050002024-08-23 11:46AM EDT105.000.190.000.000.00-3050.00%
EXPE240913P001080002024-08-26 3:54PM EDT108.000.070.000.000.00-2450.00%
EXPE240913P001100002024-09-11 9:30AM EDT110.000.010.000.000.00-24650.00%
EXPE240913P001110002024-09-12 3:26PM EDT111.000.010.000.000.00-92450.00%
EXPE240913P001120002024-09-09 11:10AM EDT112.000.010.000.000.00-162250.00%
EXPE240913P001130002024-09-03 10:25AM EDT113.000.100.000.000.00-45650.00%
EXPE240913P001140002024-09-03 10:26AM EDT114.000.110.000.000.00-4850.00%
EXPE240913P001150002024-09-10 11:16AM EDT115.000.100.000.000.00-22250.00%
EXPE240913P001160002024-09-03 12:53PM EDT116.000.090.000.000.00--850.00%
EXPE240913P001170002024-08-08 1:29PM EDT117.007.000.030.500.00--1151.95%
EXPE240913P001180002024-09-11 1:57PM EDT118.000.020.000.000.00-10111050.00%
EXPE240913P001190002024-09-11 10:44AM EDT119.000.140.000.000.00-8550.00%
EXPE240913P001200002024-09-12 12:10PM EDT120.000.020.000.000.00-161950.00%
EXPE240913P001210002024-09-11 10:43AM EDT121.000.210.000.000.00-814650.00%
EXPE240913P001220002024-09-11 10:43AM EDT122.000.300.000.000.00-171050.00%
EXPE240913P001230002024-09-11 11:52AM EDT123.000.200.000.000.00-5186125.00%
EXPE240913P001240002024-09-11 1:18PM EDT124.000.180.000.000.00-407325.00%
EXPE240913P001250002024-09-12 3:10PM EDT125.000.050.000.000.00-37825.00%
EXPE240913P001260002024-09-12 1:35PM EDT126.000.050.000.000.00-1260025.00%
EXPE240913P001270002024-09-12 10:39AM EDT127.000.150.000.000.00-102225.00%
EXPE240913P001280002024-09-12 10:16AM EDT128.000.190.000.000.00-1510312.50%
EXPE240913P001290002024-09-11 2:27PM EDT129.001.180.000.000.00-26680012.50%
EXPE240913P001300002024-09-12 3:25PM EDT130.000.300.000.000.00-661,0166.25%
EXPE240913P001310002024-09-12 3:54PM EDT131.000.550.000.000.00-21616.25%
EXPE240913P001320002024-09-12 1:40PM EDT132.000.980.000.000.00-1411.56%
EXPE240913P001330002024-09-10 3:03PM EDT133.002.760.000.000.00-13790.00%
EXPE240913P001340002024-09-12 2:23PM EDT134.002.250.000.000.00-4260.00%
EXPE240913P001350002024-09-12 2:00PM EDT135.002.680.000.000.00-84580.00%
EXPE240913P001360002024-09-12 9:47AM EDT136.004.750.000.000.00-1280.00%
EXPE240913P001370002024-09-12 12:38PM EDT137.006.150.000.000.00-2220.00%
EXPE240913P001380002024-09-11 2:02PM EDT138.008.760.000.000.00-11930.00%
EXPE240913P001390002024-09-10 10:25AM EDT139.009.530.000.000.00-100.00%
EXPE240913P001400002024-09-11 11:11AM EDT140.0012.930.000.000.00-250.00%
EXPE240913P001410002024-09-06 3:49PM EDT141.008.310.000.000.00-4170.00%
EXPE240913P001420002024-09-03 3:54PM EDT142.006.550.000.000.00-500.00%
EXPE240913P001525002024-09-03 10:33AM EDT152.5014.700.000.000.00--20.00%