Italia markets close in 6 hours 11 minutes
FTSE MIB
34.732,65 +240,24 (+0,70%) 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
77,18 +0,19 (+0,25%) Bitcoin EUR
63.722,91 +1.256,51 (+2,01%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240719C00075000 | 2024-02-09 4:18PM EDT | 75.00 | 57.65 | 60.50 | 63.95 | 0.00 | - | - | 1 | 322.56% |
| EXPE240719C00085000 | 2024-03-11 10:26AM EDT | 85.00 | 53.25 | 48.70 | 52.00 | 0.00 | - | 2 | 2 | 254.92% |
| EXPE240719C00090000 | 2024-05-22 9:53AM EDT | 90.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240719C00095000 | 2024-05-30 12:16PM EDT | 95.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240719C00100000 | 2024-05-31 3:33PM EDT | 100.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240719C00105000 | 2024-05-31 12:50PM EDT | 105.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXPE240719C00110000 | 2024-05-30 11:15AM EDT | 110.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXPE240719C00115000 | 2024-05-31 3:58PM EDT | 115.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 1.56% |
| EXPE240719C00120000 | 2024-05-31 3:56PM EDT | 120.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| EXPE240719C00125000 | 2024-05-31 3:58PM EDT | 125.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| EXPE240719C00130000 | 2024-05-31 2:43PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EXPE240719C00135000 | 2024-05-30 9:32AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| EXPE240719C00140000 | 2024-05-24 9:51AM EDT | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXPE240719C00145000 | 2024-05-09 9:32AM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| EXPE240719C00150000 | 2024-05-30 10:50AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240719C00155000 | 2024-05-29 12:49PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240719C00160000 | 2024-05-09 11:14AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240719C00165000 | 2024-05-03 2:55PM EDT | 165.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 21 | 303 | 54.00% |
| EXPE240719C00170000 | 2024-05-21 9:45AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240719C00175000 | 2024-05-31 9:33AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| EXPE240719C00180000 | 2024-05-07 12:13PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240719C00185000 | 2024-05-09 1:24PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EXPE240719C00190000 | 2024-05-03 9:43AM EDT | 190.00 | 0.10 | 0.05 | 0.49 | 0.00 | - | 1 | 28 | 70.61% |
| EXPE240719C00195000 | 2024-02-29 1:44PM EDT | 195.00 | 0.86 | 0.49 | 0.69 | 0.00 | - | 4 | 51 | 83.50% |
| EXPE240719C00200000 | 2024-05-21 3:06PM EDT | 200.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EXPE240719C00210000 | 2024-02-27 1:04PM EDT | 210.00 | 0.46 | 0.11 | 0.70 | 0.00 | - | 2 | 4 | 86.62% |
| EXPE240719C00220000 | 2024-03-05 3:32PM EDT | 220.00 | 0.28 | 0.03 | 0.37 | 0.00 | - | 700 | 701 | 82.91% |
| EXPE240719C00230000 | 2024-02-29 11:52AM EDT | 230.00 | 0.22 | 0.06 | 0.44 | 0.00 | - | 2 | 36 | 90.04% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240719P00060000 | 2024-05-20 2:22PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE240719P00065000 | 2024-04-16 1:57PM EDT | 65.00 | 0.26 | 0.00 | 1.29 | 0.00 | - | 1 | 173 | 95.07% |
| EXPE240719P00070000 | 2024-02-29 11:53AM EDT | 70.00 | 0.21 | 0.02 | 1.14 | 0.00 | - | 2 | 4 | 82.28% |
| EXPE240719P00075000 | 2024-05-13 3:34PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EXPE240719P00080000 | 2024-03-01 4:22PM EDT | 80.00 | 0.35 | 0.19 | 0.91 | 0.00 | - | 2 | 1 | 61.91% |
| EXPE240719P00085000 | 2024-05-08 1:58PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240719P00090000 | 2024-05-31 1:37PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240719P00095000 | 2024-05-31 1:56PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EXPE240719P00100000 | 2024-05-31 1:00PM EDT | 100.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| EXPE240719P00105000 | 2024-05-31 1:00PM EDT | 105.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EXPE240719P00110000 | 2024-05-31 3:51PM EDT | 110.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| EXPE240719P00115000 | 2024-05-31 3:44PM EDT | 115.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EXPE240719P00120000 | 2024-05-31 9:30AM EDT | 120.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240719P00125000 | 2024-05-29 2:34PM EDT | 125.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240719P00130000 | 2024-05-03 3:29PM EDT | 130.00 | 14.16 | 16.40 | 18.05 | 0.00 | - | 25 | 159 | 34.13% |
| EXPE240719P00135000 | 2024-05-30 2:39PM EDT | 135.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| EXPE240719P00140000 | 2024-05-14 3:23PM EDT | 140.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| EXPE240719P00145000 | 2024-05-03 11:36AM EDT | 145.00 | 27.79 | 30.55 | 34.20 | 0.00 | - | 2 | 0 | 64.18% |
| EXPE240719P00150000 | 2024-05-03 11:38AM EDT | 150.00 | 32.69 | 35.30 | 39.20 | 0.00 | - | 2 | 0 | 69.70% |
| EXPE240719P00155000 | 2024-05-06 2:46PM EDT | 155.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240719P00160000 | 2024-05-03 3:08PM EDT | 160.00 | 43.76 | 45.30 | 49.25 | 0.00 | - | 22 | 0 | 80.35% |
| EXPE240719P00165000 | 2024-05-03 3:08PM EDT | 165.00 | 48.42 | 50.25 | 54.25 | 0.00 | - | 20 | 0 | 85.01% |
| EXPE240719P00170000 | 2024-02-07 1:33PM EDT | 170.00 | 23.40 | 33.75 | 35.35 | 0.00 | - | - | 11 | 0.00% |
| EXPE240719P00175000 | 2024-02-12 12:22PM EDT | 175.00 | 39.00 | 37.50 | 40.10 | 0.00 | - | 2 | 45 | 0.00% |
| EXPE240719P00180000 | 2024-02-13 1:15PM EDT | 180.00 | 46.13 | 42.40 | 46.20 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240719P00185000 | 2024-02-07 3:38PM EDT | 185.00 | 33.35 | 47.65 | 51.35 | 0.00 | - | - | 0 | 0.00% |
| EXPE240719P00210000 | 2024-02-02 1:44PM EDT | 210.00 | 58.65 | 71.10 | 74.85 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.