Mercado abrirá em 5 h 20 min

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
162,75-0,98 (-0,60%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE211022C001300002021-10-08 12:32PM EDT130.0041.100.000.000.00-100.00%
EXPE211022C001350002021-10-07 11:37AM EDT135.0038.590.000.000.00-300.00%
EXPE211022C001400002021-10-19 2:46PM EDT140.0027.090.000.000.00-100.00%
EXPE211022C001450002021-10-01 3:37PM EDT145.0024.830.000.000.00-100.00%
EXPE211022C001500002021-10-21 12:25PM EDT150.0013.750.000.000.00-100.00%
EXPE211022C001525002021-10-15 3:43PM EDT152.5020.190.000.000.00-100.00%
EXPE211022C001550002021-10-21 12:03PM EDT155.008.100.000.000.00-14100.00%
EXPE211022C001575002021-10-20 10:37AM EDT157.507.200.000.000.00-22000.00%
EXPE211022C001600002021-10-21 11:56AM EDT160.002.720.000.000.00-200.00%
EXPE211022C001625002021-10-21 12:38PM EDT162.502.200.000.000.00-5200.00%
EXPE211022C001650002021-10-21 3:51PM EDT165.000.400.000.000.00-29306.25%
EXPE211022C001675002021-10-21 3:59PM EDT167.500.130.000.000.00-395012.50%
EXPE211022C001700002021-10-21 3:31PM EDT170.000.080.000.000.00-435025.00%
EXPE211022C001725002021-10-21 3:26PM EDT172.500.070.000.000.00-24025.00%
EXPE211022C001750002021-10-21 3:14PM EDT175.000.050.000.000.00-308025.00%
EXPE211022C001775002021-10-21 3:59PM EDT177.500.030.000.000.00-22050.00%
EXPE211022C001800002021-10-21 1:44PM EDT180.000.050.000.000.00-4050.00%
EXPE211022C001825002021-10-20 10:43AM EDT182.500.030.000.000.00-1050.00%
EXPE211022C001850002021-10-19 10:49AM EDT185.000.070.000.000.00-3050.00%
EXPE211022C001875002021-10-20 12:52PM EDT187.500.020.000.000.00-1050.00%
EXPE211022C001900002021-10-15 3:26PM EDT190.000.100.000.000.00-77050.00%
EXPE211022C001950002021-10-18 11:33AM EDT195.000.050.000.000.00-1050.00%
EXPE211022C002000002021-10-18 12:09PM EDT200.000.050.000.000.00-10050.00%
EXPE211022C002150002021-10-13 10:28AM EDT215.000.050.000.000.00--050.00%
EXPE211022C002200002021-10-18 9:49AM EDT220.000.030.000.000.00-12050.00%
EXPE211022C002300002021-10-18 2:20AM EDT230.000.020.000.000.00--050.00%
EXPE211022C002350002021-10-15 1:33PM EDT235.000.020.000.000.00-18050.00%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE211022P000900002021-10-11 9:36AM EDT90.000.02-0.000.00--050.00%
EXPE211022P000950002021-10-05 2:46PM EDT95.000.100.000.000.00--050.00%
EXPE211022P001000002021-10-13 10:18AM EDT100.000.010.010.000.00-200300.00%
EXPE211022P001050002021-09-30 2:36PM EDT105.000.350.000.000.00--050.00%
EXPE211022P001150002021-10-07 9:30AM EDT115.000.150.000.000.00-6050.00%
EXPE211022P001200002021-09-30 12:12PM EDT120.000.200.000.000.00-2050.00%
EXPE211022P001250002021-10-08 9:30AM EDT125.000.040.000.000.00-5050.00%
EXPE211022P001300002021-09-24 10:47AM EDT130.000.450.000.000.00-1050.00%
EXPE211022P001350002021-09-23 10:46AM EDT135.000.910.000.000.00-2050.00%
EXPE211022P001400002021-10-11 2:58PM EDT140.000.150.000.000.00-1050.00%
EXPE211022P001450002021-10-21 1:45PM EDT145.000.180.000.000.00-6050.00%
EXPE211022P001500002021-10-21 10:20AM EDT150.000.010.000.000.00-3025.00%
EXPE211022P001525002021-10-21 10:58AM EDT152.500.030.000.000.00-230025.00%
EXPE211022P001550002021-10-20 3:49PM EDT155.000.110.000.000.00-186025.00%
EXPE211022P001575002021-10-21 3:06PM EDT157.500.130.000.000.00-2012.50%
EXPE211022P001600002021-10-21 3:53PM EDT160.000.250.000.000.00-1506.25%
EXPE211022P001625002021-10-21 3:41PM EDT162.500.600.000.000.00-24900.78%
EXPE211022P001650002021-10-21 2:26PM EDT165.001.610.000.000.00-34400.00%
EXPE211022P001675002021-10-20 3:28PM EDT167.504.100.000.000.00-1700.00%
EXPE211022P001700002021-10-21 3:51PM EDT170.006.650.000.000.00-300.00%
EXPE211022P001725002021-10-21 2:26PM EDT172.508.290.000.000.00-1200.00%
EXPE211022P001750002021-10-21 3:55PM EDT175.0012.270.000.000.00-300.00%
EXPE211022P001775002021-10-15 3:20PM EDT177.505.600.000.000.00-1100.00%
EXPE211022P001850002021-10-18 9:35AM EDT185.0015.000.000.000.00-3500.00%
EXPE211022P001925002021-10-13 11:00AM EDT192.5024.850.000.000.00--00.00%
EXPE211022P002100002021-10-18 2:20AM EDT210.0036.050.000.000.00--00.00%
EXPE211022P002300002021-10-08 9:34AM EDT230.0058.400.000.000.00-100.00%