Mercado fechará em 5 h 19 min

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
131,29-0,40 (-0,31%)
A partir de 10:40AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE240719C000700002024-06-24 2:44PM EDT70.0059.3160.0562.850.00--10251.95%
EXPE240719C000750002024-02-09 4:18PM EDT75.0057.6560.5063.950.00--1528.81%
EXPE240719C000850002024-06-17 9:54AM EDT85.0039.3045.0547.850.00-20181.25%
EXPE240719C000900002024-07-12 2:46PM EDT90.0040.9240.0042.900.00-1100159.96%
EXPE240719C000950002024-06-06 10:30AM EDT95.0025.2626.9030.900.00-550.00%
EXPE240719C001000002024-07-01 11:07AM EDT100.0023.6030.1532.100.00-129166.11%
EXPE240719C001050002024-07-10 1:32PM EDT105.0023.8325.1528.000.00-118112.89%
EXPE240719C001100002024-07-11 1:00PM EDT110.0018.2921.0521.700.00-123375.59%
EXPE240719C001130002024-07-09 9:51AM EDT113.0015.3218.0519.250.00--185.84%
EXPE240719C001150002024-07-12 10:53AM EDT115.0015.0716.1017.450.00-41,61983.69%
EXPE240719C001160002024-07-12 3:55PM EDT116.0015.5814.9016.700.00--1380.57%
EXPE240719C001170002024-07-08 10:47AM EDT117.008.1314.1515.450.00-1176.32%
EXPE240719C001180002024-06-26 10:18AM EDT118.009.1713.0514.100.00--162.31%
EXPE240719C001190002024-07-09 10:49AM EDT119.008.5812.1012.850.00-1353.13%
EXPE240719C001200002024-07-15 10:11AM EDT120.0011.5011.1511.90-0.20-1.71%262,04552.15%
EXPE240719C001210002024-07-12 11:22AM EDT121.009.5210.1010.850.00-11660.94%
EXPE240719C001220002024-07-09 2:09PM EDT122.008.009.059.800.00-124554.93%
EXPE240719C001230002024-07-12 1:26PM EDT123.008.178.209.600.00-57953.56%
EXPE240719C001240002024-07-09 1:23PM EDT124.006.236.707.950.00-36950.34%
EXPE240719C001250002024-07-15 10:23AM EDT125.006.566.256.65-0.59-7.63%52,05037.26%
EXPE240719C001260002024-07-12 2:22PM EDT126.005.145.405.800.00-167637.11%
EXPE240719C001270002024-07-12 2:22PM EDT127.005.364.555.45+1.09+25.53%17246.48%
EXPE240719C001280002024-07-15 10:21AM EDT128.003.803.804.40-0.45-10.59%730939.80%
EXPE240719C001290002024-07-12 3:51PM EDT129.003.412.743.250.00-2626431.15%
EXPE240719C001300002024-07-15 10:23AM EDT130.002.412.382.52-0.46-16.03%1091,47329.59%
EXPE240719C001310002024-07-15 10:12AM EDT131.001.701.751.92-0.44-20.56%229728.96%
EXPE240719C001320002024-07-15 9:59AM EDT132.001.491.291.40-0.18-10.78%413528.22%
EXPE240719C001330002024-07-15 9:52AM EDT133.001.090.931.05-0.16-12.80%64828.81%
EXPE240719C001340002024-07-12 3:29PM EDT134.000.850.610.730.00-397228.52%
EXPE240719C001350002024-07-15 9:50AM EDT135.000.670.400.50+0.08+13.56%459528.52%
EXPE240719C001360002024-07-15 10:17AM EDT136.000.320.270.36-0.17-34.69%165929.25%
EXPE240719C001370002024-07-15 10:12AM EDT137.000.200.170.26-0.04-16.67%22230.08%
EXPE240719C001380002024-07-12 3:24PM EDT138.000.230.110.210.00-143331.84%
EXPE240719C001390002024-07-10 3:29PM EDT139.000.160.070.220.00--135.60%
EXPE240719C001400002024-07-12 3:23PM EDT140.000.180.000.210.00-298038.48%
EXPE240719C001450002024-07-12 10:28AM EDT145.000.050.010.220.00-157754.20%
EXPE240719C001500002024-07-15 9:53AM EDT150.000.020.010.03-0.01-33.33%168549.61%
EXPE240719C001550002024-07-12 3:23PM EDT155.000.080.010.250.00-245374.02%
EXPE240719C001600002024-06-07 12:47PM EDT160.000.080.000.300.00-515287.50%
EXPE240719C001650002024-05-03 2:55PM EDT165.000.170.000.250.00-2130395.70%
EXPE240719C001700002024-06-27 3:00PM EDT170.000.160.000.260.00-2235106.64%
EXPE240719C001750002024-07-10 3:10PM EDT175.000.010.000.020.00-413585.94%
EXPE240719C001800002024-06-28 1:43PM EDT180.000.050.000.260.00-54184125.78%
EXPE240719C001850002024-07-12 3:22PM EDT185.000.010.000.260.00-1106134.96%
EXPE240719C001900002024-07-12 11:50AM EDT190.000.020.000.000.00-41,08350.00%
EXPE240719C001950002024-07-08 9:37AM EDT195.000.010.000.050.00-6114125.00%
EXPE240719C002000002024-05-21 3:06PM EDT200.000.630.001.890.00-1038222.85%
EXPE240719C002100002024-07-01 10:03AM EDT210.000.010.000.060.00-58148.44%
EXPE240719C002200002024-06-14 1:44PM EDT220.000.050.000.560.00-50651211.33%
EXPE240719C002300002024-02-29 11:52AM EDT230.000.220.060.440.00-236222.46%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE240719P000600002024-05-20 2:22PM EDT60.000.130.000.530.00--2329.69%
EXPE240719P000650002024-04-16 1:57PM EDT65.000.260.001.290.00-1173349.02%
EXPE240719P000700002024-02-29 11:53AM EDT70.000.210.021.140.00-24310.16%
EXPE240719P000750002024-05-13 3:34PM EDT75.000.120.000.150.00-2020203.91%
EXPE240719P000800002024-03-01 4:22PM EDT80.000.350.190.910.00-21249.61%
EXPE240719P000850002024-05-08 1:58PM EDT85.000.170.000.490.00-1518192.77%
EXPE240719P000900002024-06-21 1:58PM EDT90.000.020.000.260.00-190154.30%
EXPE240719P000950002024-06-25 9:30AM EDT95.000.020.000.260.00-65121134.77%
EXPE240719P001000002024-07-12 10:36AM EDT100.000.010.000.000.00-3341150.00%
EXPE240719P001050002024-07-12 3:43PM EDT105.000.020.000.270.00-579598.44%
EXPE240719P001100002024-07-12 3:49PM EDT110.000.030.000.290.00-1778981.84%
EXPE240719P001110002024-07-10 11:35AM EDT111.000.02-0.000.00--525.00%
EXPE240719P001140002024-06-26 11:41AM EDT114.000.220.010.310.00--768.95%
EXPE240719P001150002024-07-12 3:25PM EDT115.000.030.010.320.00-11387665.82%
EXPE240719P001160002024-07-08 11:00AM EDT116.000.250.010.330.00-2462.70%
EXPE240719P001170002024-07-08 1:04PM EDT117.000.230.000.000.00-51625.00%
EXPE240719P001180002024-07-09 1:20PM EDT118.000.090.010.350.00-312656.15%
EXPE240719P001190002024-07-09 1:23PM EDT119.000.120.010.360.00-42452.93%
EXPE240719P001200002024-07-12 3:49PM EDT120.000.070.010.000.00-161,33412.50%
EXPE240719P001210002024-07-09 9:30AM EDT121.000.650.010.400.00-35255.18%
EXPE240719P001220002024-07-15 9:38AM EDT122.000.100.010.10-0.02-16.67%216436.91%
EXPE240719P001230002024-07-11 9:46AM EDT123.000.260.030.150.00-111536.52%
EXPE240719P001240002024-07-11 2:23PM EDT124.000.570.040.150.00-113032.91%
EXPE240719P001250002024-07-15 9:55AM EDT125.000.120.120.16-0.10-45.45%1574929.74%
EXPE240719P001260002024-07-15 9:55AM EDT126.000.180.170.22-0.05-21.74%5911928.32%
EXPE240719P001270002024-07-12 3:30PM EDT127.000.360.260.310.00-1115727.05%
EXPE240719P001280002024-07-15 9:43AM EDT128.000.460.410.47-0.15-24.59%4610326.51%
EXPE240719P001290002024-07-12 3:25PM EDT129.000.800.610.76+0.10+14.29%1050927.30%
EXPE240719P001300002024-07-15 10:18AM EDT130.001.000.921.02-0.06-5.66%1232825.90%
EXPE240719P001310002024-07-15 10:07AM EDT131.001.551.331.46+0.16+11.51%610726.10%
EXPE240719P001320002024-07-15 10:07AM EDT132.002.101.831.95-0.27-11.39%45425.49%
EXPE240719P001330002024-07-12 3:35PM EDT133.002.542.502.670.00--1427.15%
EXPE240719P001340002024-06-25 10:54AM EDT134.004.953.103.300.00--225.64%
EXPE240719P001350002024-07-01 3:14PM EDT135.0012.573.454.250.00-13229.30%
EXPE240719P001400002024-06-13 2:17PM EDT140.0016.958.058.800.00-1131.74%
EXPE240719P001450002024-05-03 11:36AM EDT145.0027.7930.5534.200.00-20390.01%
EXPE240719P001500002024-05-03 11:38AM EDT150.0032.6935.3039.200.00-20413.65%
EXPE240719P001550002024-05-06 2:46PM EDT155.0040.6037.8041.000.00-30390.72%
EXPE240719P001600002024-05-03 3:08PM EDT160.0043.7645.3049.250.00-220460.06%
EXPE240719P001650002024-05-03 3:08PM EDT165.0048.4250.2554.250.00-200480.49%
EXPE240719P001700002024-02-07 1:33PM EDT170.0023.4033.7535.350.00--110.00%
EXPE240719P001750002024-02-12 12:22PM EDT175.0039.0037.5040.100.00-2450.00%
EXPE240719P001800002024-02-13 1:15PM EDT180.0046.1342.4046.200.00-100.00%
EXPE240719P001850002024-02-07 3:38PM EDT185.0033.3547.6551.350.00--00.00%
EXPE240719P002100002024-02-02 1:44PM EDT210.0058.6571.1074.850.00-1500.00%