Italia markets close in 4 hours 41 minutes
FTSE MIB
34.781,33 +288,92 (+0,84%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,80 -0,19 (-0,25%) Bitcoin EUR
63.714,10 +1.419,11 (+2,28%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240621C00050000 | 2023-11-07 12:41PM EDT | 50.00 | 71.00 | 93.15 | 96.85 | 0.00 | - | 5 | 4 | 1,016.36% |
| EXPE240621C00060000 | 2023-08-29 2:14PM EDT | 60.00 | 53.85 | 45.85 | 46.50 | 0.00 | - | 10 | 12 | 0.00% |
| EXPE240621C00065000 | 2023-08-29 2:14PM EDT | 65.00 | 49.50 | 41.55 | 42.00 | 0.00 | - | 10 | 7 | 0.00% |
| EXPE240621C00070000 | 2023-11-14 2:37PM EDT | 70.00 | 56.03 | 77.20 | 80.50 | 0.00 | - | 5 | 12 | 754.00% |
| EXPE240621C00075000 | 2023-11-21 3:49PM EDT | 75.00 | 63.20 | 79.65 | 83.15 | 0.00 | - | 1 | 8 | 826.03% |
| EXPE240621C00080000 | 2024-05-03 1:38PM EDT | 80.00 | 38.00 | 31.35 | 35.00 | 0.00 | - | 1 | 64 | 86.91% |
| EXPE240621C00085000 | 2023-11-15 12:10PM EDT | 85.00 | 50.37 | 63.15 | 65.50 | 0.00 | - | 1 | 6 | 591.31% |
| EXPE240621C00090000 | 2024-05-03 3:48PM EDT | 90.00 | 27.15 | 22.10 | 24.30 | 0.00 | - | 1 | 17 | 62.35% |
| EXPE240621C00095000 | 2024-05-22 11:13AM EDT | 95.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240621C00100000 | 2024-05-31 3:34PM EDT | 100.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240621C00103000 | 2024-05-29 9:46AM EDT | 103.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EXPE240621C00105000 | 2024-05-30 12:16PM EDT | 105.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| EXPE240621C00106000 | 2024-05-29 9:43AM EDT | 106.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EXPE240621C00107000 | 2024-05-31 11:09AM EDT | 107.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| EXPE240621C00108000 | 2024-05-31 12:15PM EDT | 108.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| EXPE240621C00109000 | 2024-05-29 9:51AM EDT | 109.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| EXPE240621C00110000 | 2024-05-31 3:52PM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 51 | 346 | 0.00% |
| EXPE240621C00111000 | 2024-05-31 3:26PM EDT | 111.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EXPE240621C00112000 | 2024-05-31 3:39PM EDT | 112.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 19 | 148 | 0.00% |
| EXPE240621C00113000 | 2024-05-31 3:58PM EDT | 113.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 36 | 101 | 0.20% |
| EXPE240621C00114000 | 2024-05-31 3:56PM EDT | 114.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| EXPE240621C00115000 | 2024-05-31 3:58PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 66 | 1,590 | 1.56% |
| EXPE240621C00116000 | 2024-05-31 3:34PM EDT | 116.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 3.13% |
| EXPE240621C00117000 | 2024-05-31 3:55PM EDT | 117.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 45 | 543 | 3.13% |
| EXPE240621C00118000 | 2024-05-31 10:30AM EDT | 118.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| EXPE240621C00119000 | 2024-05-30 1:57PM EDT | 119.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| EXPE240621C00120000 | 2024-05-31 3:55PM EDT | 120.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 28 | 2,288 | 6.25% |
| EXPE240621C00121000 | 2024-05-30 3:24PM EDT | 121.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| EXPE240621C00122000 | 2024-05-31 10:21AM EDT | 122.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| EXPE240621C00123000 | 2024-05-30 3:24PM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| EXPE240621C00124000 | 2024-05-31 3:52PM EDT | 124.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240621C00125000 | 2024-05-31 3:47PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 2,003 | 12.50% |
| EXPE240621C00126000 | 2024-05-20 3:50PM EDT | 126.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 29 | 12.50% |
| EXPE240621C00130000 | 2024-05-31 3:55PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 1,117 | 12.50% |
| EXPE240621C00135000 | 2024-05-30 2:09PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| EXPE240621C00140000 | 2024-05-31 12:08PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240621C00145000 | 2024-05-29 1:31PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 633 | 25.00% |
| EXPE240621C00150000 | 2024-05-28 10:56AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EXPE240621C00155000 | 2024-05-28 9:35AM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 641 | 25.00% |
| EXPE240621C00160000 | 2024-05-24 11:10AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 675 | 25.00% |
| EXPE240621C00165000 | 2024-05-24 11:41AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 25.00% |
| EXPE240621C00170000 | 2024-05-15 3:27PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 272 | 50.00% |
| EXPE240621C00175000 | 2024-05-30 2:28PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,279 | 50.00% |
| EXPE240621C00180000 | 2024-04-29 1:26PM EDT | 180.00 | 0.51 | 0.00 | 0.26 | 0.00 | - | 5 | 84 | 91.41% |
| EXPE240621C00185000 | 2024-05-17 12:36PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240621C00190000 | 2024-05-03 10:07AM EDT | 190.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 1 | 68 | 111.13% |
| EXPE240621C00195000 | 2024-05-31 1:40PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240621C00200000 | 2024-05-16 3:51PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| EXPE240621C00210000 | 2024-05-03 9:43AM EDT | 210.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 13 | 105.08% |
| EXPE240621C00220000 | 2024-05-20 12:06PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240621C00230000 | 2024-03-18 10:10AM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 150.20% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240621P00050000 | 2024-05-16 2:02PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| EXPE240621P00055000 | 2024-05-07 11:48AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| EXPE240621P00060000 | 2024-03-26 12:24PM EDT | 60.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 120 | 142.77% |
| EXPE240621P00065000 | 2024-05-14 10:25AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| EXPE240621P00070000 | 2024-05-03 3:13PM EDT | 70.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 4 | 217 | 126.07% |
| EXPE240621P00075000 | 2024-03-01 4:20PM EDT | 75.00 | 0.18 | 0.05 | 0.38 | 0.00 | - | 2 | 253 | 94.14% |
| EXPE240621P00080000 | 2024-05-09 11:23AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 453 | 25.00% |
| EXPE240621P00085000 | 2024-05-30 3:42PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240621P00090000 | 2024-05-31 1:34PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240621P00095000 | 2024-05-31 1:26PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 674 | 12.50% |
| EXPE240621P00100000 | 2024-05-31 12:05PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| EXPE240621P00102000 | 2024-05-29 1:26PM EDT | 102.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| EXPE240621P00103000 | 2024-05-31 3:43PM EDT | 103.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| EXPE240621P00104000 | 2024-05-23 2:05PM EDT | 104.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EXPE240621P00105000 | 2024-05-31 3:59PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 46 | 2,351 | 6.25% |
| EXPE240621P00106000 | 2024-05-31 1:09PM EDT | 106.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 35 | 261 | 6.25% |
| EXPE240621P00107000 | 2024-05-31 2:09PM EDT | 107.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 68 | 118 | 6.25% |
| EXPE240621P00108000 | 2024-05-31 3:43PM EDT | 108.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 6.25% |
| EXPE240621P00109000 | 2024-05-31 3:57PM EDT | 109.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| EXPE240621P00110000 | 2024-05-31 3:50PM EDT | 110.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 77 | 7,051 | 3.13% |
| EXPE240621P00111000 | 2024-05-31 1:35PM EDT | 111.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| EXPE240621P00112000 | 2024-05-31 2:45PM EDT | 112.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EXPE240621P00113000 | 2024-05-31 1:09PM EDT | 113.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXPE240621P00114000 | 2024-05-31 3:20PM EDT | 114.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240621P00115000 | 2024-05-31 3:41PM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 35 | 705 | 0.00% |
| EXPE240621P00116000 | 2024-05-31 12:30PM EDT | 116.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| EXPE240621P00117000 | 2024-05-31 2:56PM EDT | 117.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240621P00118000 | 2024-05-23 3:46PM EDT | 118.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| EXPE240621P00120000 | 2024-05-31 3:56PM EDT | 120.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 731 | 0.00% |
| EXPE240621P00123000 | 2024-05-31 10:15AM EDT | 123.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| EXPE240621P00125000 | 2024-05-31 2:27PM EDT | 125.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| EXPE240621P00130000 | 2024-05-31 2:49PM EDT | 130.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 30 | 37 | 0.00% |
| EXPE240621P00135000 | 2024-05-31 2:50PM EDT | 135.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 226 | 240 | 0.00% |
| EXPE240621P00140000 | 2024-05-31 2:50PM EDT | 140.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| EXPE240621P00145000 | 2024-05-07 3:00PM EDT | 145.00 | 31.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| EXPE240621P00150000 | 2024-05-15 3:24PM EDT | 150.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240621P00155000 | 2024-05-06 2:51PM EDT | 155.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| EXPE240621P00160000 | 2024-05-06 2:46PM EDT | 160.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240621P00165000 | 2024-05-06 2:45PM EDT | 165.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240621P00170000 | 2024-05-03 3:08PM EDT | 170.00 | 53.56 | 55.35 | 59.15 | 0.00 | - | 10 | 0 | 80.27% |
| EXPE240621P00175000 | 2024-02-09 2:31PM EDT | 175.00 | 45.43 | 37.75 | 39.85 | 0.00 | - | 2 | 126 | 0.00% |
| EXPE240621P00185000 | 2024-02-07 3:01PM EDT | 185.00 | 32.95 | 47.60 | 51.35 | 0.00 | - | - | 0 | 0.00% |
| EXPE240621P00230000 | 2024-04-25 2:26PM EDT | 230.00 | 93.19 | 117.65 | 121.55 | 0.00 | - | - | 0 | 213.57% |
© 2024 Yahoo. Tutti i diritti riservati.