Mercado fechado

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
132,26-2,93 (-2,17%)
No fechamento: 04:00PM EDT
135,00 +2,74 (+2,07%)
Pós-fechamento: 06:09PM 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 EDT100.0039.4231.8533.000.00-4444104.10%
EXPE240913C001170002024-08-14 11:40AM EDT117.0014.3514.9516.000.00-1454.98%
EXPE240913C001220002024-09-05 11:12AM EDT122.0013.7510.3511.350.00-153551.71%
EXPE240913C001230002024-08-22 3:48PM EDT123.0011.328.5010.800.00-17668.41%
EXPE240913C001240002024-08-23 10:04AM EDT124.0013.137.559.650.00-5561.08%
EXPE240913C001250002024-09-06 10:11AM EDT125.0011.826.858.80+1.34+12.79%1259.28%
EXPE240913C001260002024-09-05 10:37AM EDT126.0011.635.957.100.00-203241.80%
EXPE240913C001270002024-09-05 10:37AM EDT127.0010.635.306.650.00-203147.36%
EXPE240913C001280002024-09-06 12:19PM EDT128.005.094.806.10-3.51-40.81%2049.71%
EXPE240913C001290002024-08-26 9:33AM EDT129.0010.954.155.900.00-1356.32%
EXPE240913C001300002024-09-06 3:40PM EDT130.003.922.974.35-3.58-47.73%61242.65%
EXPE240913C001310002024-09-06 3:19PM EDT131.003.453.103.25-4.80-58.18%11035.35%
EXPE240913C001320002024-09-06 3:59PM EDT132.002.562.512.66-2.29-47.22%171334.62%
EXPE240913C001330002024-09-06 3:33PM EDT133.002.202.002.18-4.10-65.08%71334.57%
EXPE240913C001340002024-09-06 2:32PM EDT134.001.911.571.73-1.04-35.25%101234.06%
EXPE240913C001350002024-09-06 3:39PM EDT135.001.331.031.37-2.52-65.45%44145733.94%
EXPE240913C001360002024-09-06 3:09PM EDT136.001.110.791.06-0.94-45.85%23533.69%
EXPE240913C001370002024-09-06 2:32PM EDT137.000.760.690.81-0.77-50.33%101333.57%
EXPE240913C001380002024-09-06 3:23PM EDT138.000.570.400.61-1.05-64.81%51533.47%
EXPE240913C001390002024-09-06 2:37PM EDT139.000.390.260.50-0.95-70.90%2934.52%
EXPE240913C001400002024-09-06 11:35AM EDT140.000.400.270.35-0.71-63.96%210533.89%
EXPE240913C001410002024-09-05 10:04AM EDT141.001.240.200.280.00-14434.72%
EXPE240913C001430002024-09-06 1:58PM EDT143.000.110.070.25-0.39-78.00%40539.16%
EXPE240913C001440002024-09-05 9:44AM EDT144.000.350.040.170.00-2638.38%
EXPE240913C001450002024-09-05 11:52AM EDT145.000.280.030.180.00-133941.31%
EXPE240913C001460002024-09-06 10:15AM EDT146.000.140.020.19-0.50-78.12%201644.14%
EXPE240913C001500002024-09-03 12:56PM EDT150.000.220.010.480.00-2445956.25%
EXPE240913C001650002024-08-20 12:58PM EDT165.000.040.000.340.00--182.52%
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 EDT90.000.030.000.080.00-2525113.28%
EXPE240913P000950002024-08-30 10:43AM EDT95.000.010.000.280.00-212117.38%
EXPE240913P001000002024-08-23 1:05PM EDT100.000.020.000.090.00-252686.33%
EXPE240913P001030002024-08-13 11:34AM EDT103.000.240.000.330.00--194.53%
EXPE240913P001040002024-08-23 1:04PM EDT104.000.050.000.540.00-8899.90%
EXPE240913P001050002024-08-23 11:46AM EDT105.000.190.010.350.00-3089.65%
EXPE240913P001080002024-08-26 3:54PM EDT108.000.070.000.580.00-2487.89%
EXPE240913P001100002024-09-06 1:45PM EDT110.000.020.010.40-0.39-95.12%43175.98%
EXPE240913P001110002024-08-27 10:41AM EDT111.000.100.010.420.00--1573.63%
EXPE240913P001120002024-09-06 12:28PM EDT112.000.050.010.42-0.01-16.67%562670.51%
EXPE240913P001130002024-09-03 10:25AM EDT113.000.100.010.440.00-45667.97%
EXPE240913P001140002024-09-03 10:26AM EDT114.000.110.010.450.00-4865.14%
EXPE240913P001150002024-09-06 2:12PM EDT115.000.240.020.47+0.15+166.67%32162.79%
EXPE240913P001170002024-08-08 1:29PM EDT117.007.000.030.500.00--157.52%
EXPE240913P001180002024-09-03 12:54PM EDT118.000.120.040.510.00-8954.79%
EXPE240913P001200002024-09-03 12:57PM EDT120.000.160.070.640.00-8951.47%
EXPE240913P001210002024-09-03 12:57PM EDT121.000.940.140.740.00-8950.93%
EXPE240913P001220002024-09-03 12:56PM EDT122.000.270.161.47-0.68-71.58%11957.37%
EXPE240913P001230002024-09-03 12:57PM EDT123.000.200.240.300.00-3282439.50%
EXPE240913P001240002024-09-04 3:05PM EDT124.000.400.310.400.00-57639.21%
EXPE240913P001250002024-09-04 2:19PM EDT125.000.350.400.560.00-72439.70%
EXPE240913P001260002024-09-06 3:09PM EDT126.000.570.520.61+0.06+11.76%2254537.01%
EXPE240913P001280002024-09-06 3:06PM EDT128.000.890.771.94+0.33+58.93%301851.27%
EXPE240913P001290002024-09-06 2:31PM EDT129.001.231.101.24+0.35+39.77%242735.25%
EXPE240913P001300002024-09-06 3:39PM EDT130.001.431.401.52+0.88+160.00%4194034.35%
EXPE240913P001310002024-09-06 2:31PM EDT131.001.861.761.89+0.80+75.47%4912133.96%
EXPE240913P001320002024-09-06 3:10PM EDT132.002.032.182.33+0.63+45.00%174833.67%
EXPE240913P001330002024-09-06 2:31PM EDT133.002.632.682.82+1.18+81.38%89633.20%
EXPE240913P001340002024-09-06 3:54PM EDT134.003.303.203.40+1.88+132.39%41633.06%
EXPE240913P001350002024-09-06 2:17PM EDT135.004.033.804.30+1.44+55.60%612536.74%
EXPE240913P001360002024-09-05 3:57PM EDT136.005.004.504.90+2.06+70.07%22835.30%
EXPE240913P001370002024-09-06 10:37AM EDT137.003.554.506.15+0.35+10.94%172043.63%
EXPE240913P001380002024-09-06 2:24PM EDT138.006.396.057.35+2.76+76.03%1819851.07%
EXPE240913P001390002024-09-06 3:08PM EDT139.006.806.957.80+3.25+91.55%21245.75%
EXPE240913P001400002024-09-05 3:54PM EDT140.005.857.858.750.00-72048.49%
EXPE240913P001410002024-09-05 9:56AM EDT141.008.318.709.40+2.26+37.36%43544.73%
EXPE240913P001420002024-09-03 3:54PM EDT142.006.559.6510.900.00-5558.45%