Mercado fechado

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,75-1,24 (-0,89%)
No fechamento: 04:00PM EDT
139,85 +2,10 (+1,52%)
Pós-fechamento: 07:48PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE240405C001000002024-03-22 3:46PM EDT100.0037.0136.1539.800.00-2020114.45%
EXPE240405C001150002024-03-27 3:50PM EDT115.0023.7021.5524.450.00-1472.07%
EXPE240405C001230002024-03-18 3:32PM EDT123.0011.9713.2516.450.00--186.08%
EXPE240405C001250002024-03-25 10:38AM EDT125.0012.5012.5014.550.00-5559.18%
EXPE240405C001300002024-03-27 3:57PM EDT130.009.506.859.000.00-2350.39%
EXPE240405C001310002024-03-18 12:48PM EDT131.005.255.807.300.00--133.69%
EXPE240405C001330002024-03-21 10:13AM EDT133.005.554.656.150.00-3440.48%
EXPE240405C001340002024-03-22 10:17AM EDT134.003.903.205.000.00-1333.94%
EXPE240405C001350002024-03-28 3:58PM EDT135.003.453.303.55-0.70-16.87%1063823.10%
EXPE240405C001360002024-03-28 3:50PM EDT136.002.852.572.87-0.60-17.39%1273723.07%
EXPE240405C001370002024-03-28 3:54PM EDT137.002.201.992.13-0.68-23.61%3618721.31%
EXPE240405C001380002024-03-28 3:56PM EDT138.001.591.491.58-0.80-33.47%593,57720.90%
EXPE240405C001390002024-03-28 3:50PM EDT139.001.161.081.15-0.59-33.71%1941,05820.83%
EXPE240405C001400002024-03-28 3:58PM EDT140.000.780.750.81-0.64-45.07%15728720.78%
EXPE240405C001410002024-03-28 3:53PM EDT141.000.590.500.56-0.46-43.81%5219320.85%
EXPE240405C001420002024-03-28 3:54PM EDT142.000.350.330.38-0.43-55.13%11613321.05%
EXPE240405C001430002024-03-28 3:58PM EDT143.000.240.170.27-0.36-60.00%173721.63%
EXPE240405C001440002024-03-28 10:44AM EDT144.000.230.120.19-0.06-20.69%73522.22%
EXPE240405C001450002024-03-28 3:55PM EDT145.000.100.090.13-0.14-58.33%468522.66%
EXPE240405C001460002024-03-28 11:35AM EDT146.000.120.050.10-0.07-36.84%202523.63%
EXPE240405C001470002024-03-28 9:57AM EDT147.000.150.030.36+0.03+25.00%111034.77%
EXPE240405C001480002024-03-25 3:57PM EDT148.000.110.010.260.00-5534.38%
EXPE240405C001490002024-03-25 9:59AM EDT149.000.150.020.100.00-5630.08%
EXPE240405C001500002024-03-28 10:27AM EDT150.000.040.000.26-0.06-60.00%51939.11%
EXPE240405C001550002024-03-05 3:48PM EDT155.000.420.000.140.00-101244.43%
EXPE240405C001575002024-03-18 12:56PM EDT157.500.410.001.270.00--268.12%
EXPE240405C001600002024-03-12 12:17PM EDT160.000.090.000.220.00-11051.76%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EXPE240405P000750002024-02-23 2:39PM EDT75.000.130.000.220.00-11181.25%
EXPE240405P001050002024-03-05 11:50AM EDT105.000.080.000.060.00--174.61%
EXPE240405P001150002024-03-14 9:30AM EDT115.000.090.001.270.00-11488.53%
EXPE240405P001200002024-03-21 9:40AM EDT120.000.090.000.200.00-13955.27%
EXPE240405P001250002024-03-28 11:35AM EDT125.000.020.020.28-0.03-60.00%1210444.92%
EXPE240405P001260002024-03-28 10:52AM EDT126.000.020.020.710.00-21854.20%
EXPE240405P001270002024-03-27 9:45AM EDT127.000.060.020.390.00-171942.63%
EXPE240405P001280002024-03-28 3:38PM EDT128.000.040.020.23-0.03-42.86%4312934.57%
EXPE240405P001290002024-03-28 1:24PM EDT129.000.060.030.10-0.03-33.33%47726.37%
EXPE240405P001300002024-03-27 3:49PM EDT130.000.090.050.18-0.01-10.00%135827.15%
EXPE240405P001310002024-03-28 3:53PM EDT131.000.130.090.140.00-32522.95%
EXPE240405P001320002024-03-28 3:53PM EDT132.000.160.150.19-0.02-11.11%206321.83%
EXPE240405P001330002024-03-28 12:44PM EDT133.000.210.230.29-0.08-27.59%514121.39%
EXPE240405P001340002024-03-28 3:52PM EDT134.000.410.330.42+0.03+7.89%169120.75%
EXPE240405P001350002024-03-28 3:59PM EDT135.000.580.540.59+0.08+16.00%10422119.92%
EXPE240405P001360002024-03-28 3:50PM EDT136.000.810.800.86+0.04+5.19%196619.58%
EXPE240405P001370002024-03-28 3:11PM EDT137.000.981.191.27-0.10-9.26%7719519.95%
EXPE240405P001380002024-03-28 3:54PM EDT138.001.711.651.79+0.31+22.14%4731520.41%
EXPE240405P001390002024-03-28 3:30PM EDT139.001.982.212.30+0.20+11.24%389019.56%
EXPE240405P001400002024-03-28 3:50PM EDT140.002.792.842.99-0.01-0.36%335819.78%
EXPE240405P001420002024-03-25 2:45PM EDT142.005.293.704.800.00-1124.17%
EXPE240405P001430002024-03-28 3:50PM EDT143.005.305.005.85-0.35-6.19%1228.32%
EXPE240405P001550002024-02-27 10:45AM EDT155.0018.8016.6017.050.00-100.00%