Mercado fechado

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
135,88+2,36 (+1,77%)
No fechamento: 04:00PM EDT
136,18 +0,30 (+0,22%)
Pós-fechamento: 07:50PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE240726C001000002024-07-12 3:50PM EDT100.0031.9535.5537.000.00--44130.96%
EXPE240726C001130002024-07-16 3:07PM EDT113.0026.9022.6023.400.00--168.95%
EXPE240726C001140002024-06-10 3:05PM EDT114.0012.0515.1017.250.00--10.00%
EXPE240726C001150002024-06-20 12:39PM EDT115.0012.4520.7521.500.00--272.07%
EXPE240726C001160002024-07-19 2:34PM EDT116.0019.6619.7020.45-3.94-16.69%131066.02%
EXPE240726C001170002024-07-17 1:20PM EDT117.0019.0518.8019.500.00-11167.29%
EXPE240726C001180002024-07-10 12:16PM EDT118.0010.4516.5018.500.00-52178.22%
EXPE240726C001190002024-07-16 2:47PM EDT119.0020.2816.8017.500.00-113061.13%
EXPE240726C001200002024-07-19 12:15PM EDT120.0015.4715.8016.50+8.37+117.89%2958.01%
EXPE240726C001210002024-07-05 9:44AM EDT121.0014.7214.8515.50+8.96+155.56%20756.06%
EXPE240726C001220002024-07-02 1:07PM EDT122.0013.6013.8514.50+9.73+251.42%12052.88%
EXPE240726C001230002024-07-12 12:03PM EDT123.008.3012.8513.500.00-194460.45%
EXPE240726C001240002024-07-16 2:31PM EDT124.0015.6011.9012.550.00-96958.20%
EXPE240726C001250002024-07-16 2:21PM EDT125.0015.4010.9011.600.00-185255.81%
EXPE240726C001260002024-07-19 2:23PM EDT126.009.759.8510.60+1.55+18.90%51152.10%
EXPE240726C001270002024-07-18 11:35AM EDT127.009.558.409.650.00-21449.49%
EXPE240726C001280002024-07-19 2:30PM EDT128.007.977.708.70-0.43-5.12%81946.70%
EXPE240726C001290002024-07-19 1:14PM EDT129.006.677.057.60-2.47-27.02%518740.70%
EXPE240726C001300002024-07-19 12:17PM EDT130.006.015.856.65+1.06+21.41%36237.74%
EXPE240726C001310002024-07-19 10:34AM EDT131.005.055.455.75-4.95-49.50%75435.50%
EXPE240726C001320002024-07-18 10:54AM EDT132.004.804.654.90-1.57-24.65%13433.72%
EXPE240726C001330002024-07-19 1:36PM EDT133.003.763.954.15-1.34-26.27%142632.91%
EXPE240726C001340002024-07-19 10:25AM EDT134.003.233.253.50+0.39+13.73%1626332.81%
EXPE240726C001350002024-07-19 2:04PM EDT135.002.702.692.82+0.59+27.96%397331.45%
EXPE240726C001360002024-07-19 3:59PM EDT136.002.212.162.27-0.52-19.05%499731.01%
EXPE240726C001370002024-07-19 3:38PM EDT137.001.771.711.80+0.06+3.51%97530.74%
EXPE240726C001380002024-07-19 3:34PM EDT138.001.371.321.42+0.37+37.00%144030.76%
EXPE240726C001390002024-07-19 3:40PM EDT139.001.091.011.10-0.05-4.39%142430.76%
EXPE240726C001400002024-07-19 3:54PM EDT140.000.830.760.85+0.20+31.75%248630.96%
EXPE240726C001410002024-07-19 3:11PM EDT141.000.610.570.64+0.12+24.49%13731.01%
EXPE240726C001420002024-07-19 3:42PM EDT142.000.460.430.49+0.05+12.20%41931.40%
EXPE240726C001430002024-07-19 3:49PM EDT143.000.360.320.38-0.18-33.33%1021831.93%
EXPE240726C001440002024-07-19 2:34PM EDT144.000.250.240.30-0.27-51.92%2432.72%
EXPE240726C001450002024-07-19 3:33PM EDT145.000.210.200.24-0.13-38.24%123433.55%
EXPE240726C001460002024-07-19 2:36PM EDT146.000.210.110.20-0.19-47.50%1913034.67%
EXPE240726C001480002024-07-18 1:59PM EDT148.000.170.061.360.00-5555.03%
EXPE240726C001500002024-07-17 2:50PM EDT150.000.130.041.320.00-53560.01%
EXPE240726C001550002024-07-18 2:39PM EDT155.000.060.021.310.00-3573.05%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE240726P001050002024-07-19 1:29PM EDT105.000.020.001.28+0.01+100.00%17125.98%
EXPE240726P001060002024-06-07 3:07PM EDT106.000.420.050.470.00-11101.37%
EXPE240726P001090002024-07-09 9:46AM EDT109.000.150.000.310.00-1083.69%
EXPE240726P001100002024-07-01 11:53AM EDT110.000.400.001.280.00-57107.57%
EXPE240726P001110002024-07-05 3:28PM EDT111.000.280.011.290.00-78104.35%
EXPE240726P001120002024-07-11 3:49PM EDT112.000.110.011.290.00-11100.68%
EXPE240726P001130002024-07-02 3:38PM EDT113.000.570.011.290.00--1197.12%
EXPE240726P001140002024-07-10 11:29AM EDT114.000.200.001.290.00-1193.36%
EXPE240726P001150002024-07-10 11:36AM EDT115.000.170.021.300.00-103090.28%
EXPE240726P001170002024-07-11 12:03PM EDT117.000.200.021.300.00-1183.11%
EXPE240726P001180002024-07-02 10:31AM EDT118.001.730.021.310.00--579.69%
EXPE240726P001190002024-07-09 10:05AM EDT119.000.420.021.310.00-5776.07%
EXPE240726P001200002024-07-18 9:52AM EDT120.000.130.030.680.00-33861.72%
EXPE240726P001210002024-07-16 2:06PM EDT121.000.100.031.320.00-31869.24%
EXPE240726P001220002024-07-11 11:18AM EDT122.000.630.030.470.00--150.98%
EXPE240726P001230002024-07-19 2:20PM EDT123.000.070.040.26+0.01+16.67%115948.34%
EXPE240726P001240002024-07-16 11:44AM EDT124.000.110.050.580.00-12155.76%
EXPE240726P001250002024-07-19 11:06AM EDT125.000.150.050.50-0.09-37.50%61450.00%
EXPE240726P001260002024-07-19 2:20PM EDT126.000.130.070.18-0.05-27.78%73135.74%
EXPE240726P001270002024-07-18 2:55PM EDT127.000.360.140.200.00-53333.59%
EXPE240726P001280002024-07-17 9:41AM EDT128.000.240.190.26+0.04+20.00%1812632.67%
EXPE240726P001290002024-07-18 10:30AM EDT129.000.270.270.340.00-210831.79%
EXPE240726P001300002024-07-19 3:48PM EDT130.000.420.390.44-0.18-30.00%32330.81%
EXPE240726P001310002024-07-19 3:31PM EDT131.000.550.530.59-0.04-6.78%21530.27%
EXPE240726P001320002024-07-19 10:32AM EDT132.000.800.730.79+0.03+3.90%11829.86%
EXPE240726P001330002024-07-19 3:04PM EDT133.001.020.961.04+0.19+22.89%213029.42%
EXPE240726P001340002024-07-19 3:52PM EDT134.001.321.271.36-0.99-42.86%173029.13%
EXPE240726P001350002024-07-19 3:28PM EDT135.001.671.681.76-0.62-27.07%222229.03%
EXPE240726P001360002024-07-19 3:48PM EDT136.002.192.142.25-0.96-30.48%215629.15%
EXPE240726P001370002024-07-19 12:01PM EDT137.002.682.672.79-0.52-16.25%419028.98%
EXPE240726P001380002024-07-19 3:44PM EDT138.003.353.253.45+0.50+17.54%53029.49%
EXPE240726P001390002024-07-19 10:29AM EDT139.004.153.904.15+0.85+25.76%21629.69%
EXPE240726P001400002024-07-19 12:01PM EDT140.004.804.654.90-1.89-28.25%21629.79%
EXPE240726P001410002024-07-17 10:43AM EDT141.005.005.356.650.00--1145.95%
EXPE240726P001420002024-07-17 10:28AM EDT142.005.506.257.350.00--1445.14%
EXPE240726P001430002024-07-16 3:47PM EDT143.004.557.158.150.00--145.41%
EXPE240726P001460002024-07-16 2:43PM EDT146.007.109.9510.450.00--1639.16%