Italia markets open in 6 hours 12 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.281,26 +78,89 (+0,21%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.144,19 -1.066,75 (-1,83%) CMC Crypto 200
1.306,03 +11,36 (+0,88%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00100000 | 2024-04-26 3:21PM EDT | 100.00 | 36.80 | 11.40 | 11.95 | 0.00 | - | 20 | 20 | 88.28% |
| EXPE240510C00105000 | 2024-05-08 11:40AM EDT | 105.00 | 6.80 | 6.35 | 7.00 | -1.20 | -15.00% | 1 | 20 | 55.08% |
| EXPE240510C00106000 | 2024-05-08 1:42PM EDT | 106.00 | 5.60 | 5.40 | 6.10 | -4.20 | -42.86% | 1 | 6 | 54.10% |
| EXPE240510C00107000 | 2024-05-06 10:36AM EDT | 107.00 | 8.77 | 4.30 | 5.05 | 0.00 | - | 2 | 7 | 62.50% |
| EXPE240510C00108000 | 2024-05-08 10:10AM EDT | 108.00 | 3.30 | 3.40 | 4.10 | -5.70 | -63.33% | 1 | 13 | 55.66% |
| EXPE240510C00109000 | 2024-05-03 10:13AM EDT | 109.00 | 9.95 | 2.56 | 2.95 | 0.00 | - | 20 | 8 | 40.09% |
| EXPE240510C00110000 | 2024-05-08 3:49PM EDT | 110.00 | 2.06 | 1.79 | 2.02 | -1.04 | -33.55% | 67 | 67 | 33.01% |
| EXPE240510C00111000 | 2024-05-08 3:56PM EDT | 111.00 | 1.30 | 1.11 | 1.21 | -0.80 | -38.10% | 174 | 59 | 27.83% |
| EXPE240510C00112000 | 2024-05-08 3:56PM EDT | 112.00 | 0.70 | 0.61 | 0.77 | -0.75 | -51.72% | 395 | 157 | 29.79% |
| EXPE240510C00113000 | 2024-05-08 3:57PM EDT | 113.00 | 0.35 | 0.32 | 0.36 | -0.85 | -70.83% | 255 | 61 | 27.44% |
| EXPE240510C00114000 | 2024-05-08 3:58PM EDT | 114.00 | 0.19 | 0.13 | 0.21 | -0.41 | -68.33% | 580 | 316 | 29.69% |
| EXPE240510C00115000 | 2024-05-08 3:59PM EDT | 115.00 | 0.10 | 0.07 | 0.10 | -0.38 | -79.17% | 1,379 | 1,230 | 30.27% |
| EXPE240510C00116000 | 2024-05-08 3:59PM EDT | 116.00 | 0.06 | 0.04 | 0.06 | -0.24 | -80.00% | 210 | 396 | 32.62% |
| EXPE240510C00117000 | 2024-05-08 3:58PM EDT | 117.00 | 0.04 | 0.01 | 0.04 | -0.13 | -76.47% | 1,450 | 2,817 | 35.35% |
| EXPE240510C00118000 | 2024-05-08 1:32PM EDT | 118.00 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 50 | 299 | 42.19% |
| EXPE240510C00119000 | 2024-05-08 3:59PM EDT | 119.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 10 | 370 | 43.36% |
| EXPE240510C00120000 | 2024-05-08 3:59PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 126 | 1,153 | 45.31% |
| EXPE240510C00121000 | 2024-05-08 3:49PM EDT | 121.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 295 | 396 | 49.61% |
| EXPE240510C00122000 | 2024-05-07 2:14PM EDT | 122.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 26 | 275 | 70.31% |
| EXPE240510C00123000 | 2024-05-08 3:42PM EDT | 123.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 3 | 187 | 57.81% |
| EXPE240510C00124000 | 2024-05-08 9:49AM EDT | 124.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 11 | 30 | 62.50% |
| EXPE240510C00125000 | 2024-05-07 2:01PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 118 | 976 | 64.06% |
| EXPE240510C00126000 | 2024-05-06 12:02PM EDT | 126.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 5 | 22 | 93.75% |
| EXPE240510C00127000 | 2024-05-08 3:52PM EDT | 127.00 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 32 | 26 | 71.88% |
| EXPE240510C00128000 | 2024-05-08 3:53PM EDT | 128.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 45 | 75.00% |
| EXPE240510C00129000 | 2024-05-07 1:15PM EDT | 129.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 12 | 23 | 97.27% |
| EXPE240510C00130000 | 2024-05-07 3:42PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 50 | 79.69% |
| EXPE240510C00131000 | 2024-05-03 1:47PM EDT | 131.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 39 | 92.19% |
| EXPE240510C00132000 | 2024-05-06 9:32AM EDT | 132.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 48 | 95.31% |
| EXPE240510C00133000 | 2024-05-07 10:21AM EDT | 133.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 99.22% |
| EXPE240510C00134000 | 2024-05-07 10:37AM EDT | 134.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 50 | 109.38% |
| EXPE240510C00135000 | 2024-05-08 9:49AM EDT | 135.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 153 | 113.28% |
| EXPE240510C00136000 | 2024-05-07 3:28PM EDT | 136.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 149 | 125.00% |
| EXPE240510C00137000 | 2024-05-08 3:50PM EDT | 137.00 | 0.06 | 0.00 | 0.19 | +0.03 | +100.00% | 4 | 68 | 136.33% |
| EXPE240510C00138000 | 2024-05-07 2:38PM EDT | 138.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 109 | 117.19% |
| EXPE240510C00139000 | 2024-05-03 11:08AM EDT | 139.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 120.31% |
| EXPE240510C00140000 | 2024-05-08 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 145 | 117.19% |
| EXPE240510C00141000 | 2024-05-08 9:44AM EDT | 141.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 41 | 182 | 106.25% |
| EXPE240510C00142000 | 2024-05-07 2:08PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 50.00% |
| EXPE240510C00143000 | 2024-05-07 11:47AM EDT | 143.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 7 | 15 | 167.19% |
| EXPE240510C00144000 | 2024-05-06 2:40PM EDT | 144.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 31 | 171.09% |
| EXPE240510C00145000 | 2024-05-06 3:14PM EDT | 145.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 123 | 140.63% |
| EXPE240510C00146000 | 2024-05-08 9:52AM EDT | 146.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 10 | 288 | 173.05% |
| EXPE240510C00147000 | 2024-05-03 10:48AM EDT | 147.00 | 0.79 | 0.00 | 0.06 | 0.00 | - | 4 | 65 | 150.00% |
| EXPE240510C00148000 | 2024-05-02 3:48PM EDT | 148.00 | 2.29 | 0.00 | 1.00 | 0.00 | - | - | 33 | 236.33% |
| EXPE240510C00149000 | 2024-05-03 9:31AM EDT | 149.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 62 | 189.84% |
| EXPE240510C00150000 | 2024-05-07 1:02PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 132 | 156.25% |
| EXPE240510C00152500 | 2024-05-06 10:08AM EDT | 152.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 140.63% |
| EXPE240510C00155000 | 2024-05-06 12:10PM EDT | 155.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 4 | 168 | 210.94% |
| EXPE240510C00157500 | 2024-05-03 12:28PM EDT | 157.50 | 0.01 | 0.00 | 0.81 | 0.00 | - | 2 | 26 | 264.45% |
| EXPE240510C00160000 | 2024-05-08 10:11AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 158 | 159.38% |
| EXPE240510C00162500 | 2024-05-06 10:08AM EDT | 162.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 192.19% |
| EXPE240510C00165000 | 2024-05-03 9:52AM EDT | 165.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 7 | 8 | 281.64% |
| EXPE240510C00170000 | 2024-05-06 9:51AM EDT | 170.00 | 0.13 | 0.00 | 0.59 | 0.00 | - | 1 | 29 | 293.36% |
| EXPE240510C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 0.11 | 0.00 | 0.53 | 0.00 | - | - | 1 | 375.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00090000 | 2024-05-08 9:52AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 4 | 100.00% |
| EXPE240510P00095000 | 2024-05-08 10:11AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 19 | 78.13% |
| EXPE240510P00098000 | 2024-05-08 12:08PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 26 | 64.06% |
| EXPE240510P00100000 | 2024-05-03 3:57PM EDT | 100.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 31 | 21 | 62.50% |
| EXPE240510P00101000 | 2024-05-03 11:54AM EDT | 101.00 | 0.09 | 0.01 | 0.35 | 0.00 | - | 2 | 2 | 86.72% |
| EXPE240510P00104000 | 2024-05-03 3:54PM EDT | 104.00 | 0.04 | 0.01 | 0.41 | 0.00 | - | 28 | 123 | 68.56% |
| EXPE240510P00105000 | 2024-05-08 9:31AM EDT | 105.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 124 | 51.56% |
| EXPE240510P00107000 | 2024-05-08 3:53PM EDT | 107.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 19 | 1 | 36.52% |
| EXPE240510P00108000 | 2024-05-08 3:59PM EDT | 108.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 71 | 67 | 31.64% |
| EXPE240510P00109000 | 2024-05-08 3:17PM EDT | 109.00 | 0.19 | 0.13 | 0.19 | +0.03 | +18.75% | 13 | 28 | 29.98% |
| EXPE240510P00110000 | 2024-05-08 3:08PM EDT | 110.00 | 0.33 | 0.31 | 0.35 | +0.03 | +10.00% | 216 | 227 | 28.22% |
| EXPE240510P00111000 | 2024-05-08 3:59PM EDT | 111.00 | 0.60 | 0.61 | 0.68 | +0.08 | +15.38% | 282 | 398 | 28.13% |
| EXPE240510P00112000 | 2024-05-08 3:06PM EDT | 112.00 | 1.17 | 1.10 | 1.19 | +0.43 | +58.11% | 222 | 537 | 28.52% |
| EXPE240510P00113000 | 2024-05-08 10:46AM EDT | 113.00 | 1.66 | 1.51 | 2.00 | +0.47 | +39.50% | 30 | 451 | 33.84% |
| EXPE240510P00114000 | 2024-05-08 3:42PM EDT | 114.00 | 2.52 | 2.29 | 2.78 | +0.87 | +52.73% | 39 | 448 | 34.77% |
| EXPE240510P00115000 | 2024-05-08 3:47PM EDT | 115.00 | 3.25 | 3.25 | 3.80 | +0.65 | +25.00% | 53 | 426 | 43.75% |
| EXPE240510P00116000 | 2024-05-08 11:25AM EDT | 116.00 | 4.71 | 4.15 | 4.95 | +1.19 | +33.81% | 46 | 277 | 58.50% |
| EXPE240510P00117000 | 2024-05-08 11:51AM EDT | 117.00 | 5.07 | 5.10 | 5.75 | +0.80 | +18.74% | 33 | 624 | 55.86% |
| EXPE240510P00118000 | 2024-05-08 10:24AM EDT | 118.00 | 6.70 | 6.15 | 7.30 | +1.36 | +25.47% | 9 | 101 | 61.13% |
| EXPE240510P00119000 | 2024-05-08 2:55PM EDT | 119.00 | 7.47 | 7.10 | 7.75 | +2.53 | +51.21% | 360 | 151 | 69.24% |
| EXPE240510P00120000 | 2024-05-08 3:12PM EDT | 120.00 | 8.70 | 8.10 | 8.75 | +2.79 | +47.21% | 1,788 | 414 | 75.59% |
| EXPE240510P00121000 | 2024-05-08 3:12PM EDT | 121.00 | 9.30 | 9.15 | 9.70 | +3.06 | +49.04% | 520 | 109 | 77.93% |
| EXPE240510P00122000 | 2024-05-08 3:12PM EDT | 122.00 | 10.90 | 10.15 | 10.85 | +2.94 | +36.93% | 234 | 31 | 59.38% |
| EXPE240510P00123000 | 2024-05-08 3:12PM EDT | 123.00 | 11.35 | 11.20 | 13.35 | +3.15 | +38.41% | 150 | 19 | 125.29% |
| EXPE240510P00124000 | 2024-05-08 3:12PM EDT | 124.00 | 12.75 | 12.20 | 12.80 | +1.65 | +14.86% | 135 | 19 | 68.75% |
| EXPE240510P00125000 | 2024-05-08 3:12PM EDT | 125.00 | 12.20 | 13.25 | 14.50 | +1.23 | +11.21% | 823 | 110 | 114.55% |
| EXPE240510P00126000 | 2024-05-08 3:12PM EDT | 126.00 | 14.30 | 14.20 | 15.05 | +2.25 | +18.67% | 106 | 13 | 98.05% |
| EXPE240510P00127000 | 2024-05-08 3:12PM EDT | 127.00 | 15.65 | 14.70 | 15.70 | +4.20 | +36.68% | 59 | 8 | 111.13% |
| EXPE240510P00128000 | 2024-05-06 9:47AM EDT | 128.00 | 13.04 | 15.15 | 17.95 | 0.00 | - | 3 | 0 | 96.88% |
| EXPE240510P00129000 | 2024-05-08 3:20PM EDT | 129.00 | 17.37 | 17.10 | 17.85 | +4.02 | +30.11% | 3 | 1 | 79.69% |
| EXPE240510P00130000 | 2024-05-08 3:12PM EDT | 130.00 | 18.25 | 17.90 | 20.55 | +2.83 | +18.35% | 250 | 29 | 166.70% |
| EXPE240510P00131000 | 2024-05-08 3:12PM EDT | 131.00 | 19.38 | 18.15 | 19.75 | +1.38 | +7.67% | 66 | 13 | 136.52% |
| EXPE240510P00132000 | 2024-05-08 3:04PM EDT | 132.00 | 20.90 | 19.90 | 20.75 | +1.33 | +6.80% | 8 | 4 | 141.60% |
| EXPE240510P00133000 | 2024-05-08 3:12PM EDT | 133.00 | 21.25 | 21.25 | 22.65 | +3.65 | +20.74% | 32 | 6 | 164.45% |
| EXPE240510P00134000 | 2024-05-07 2:58PM EDT | 134.00 | 20.95 | 21.75 | 22.75 | 0.00 | - | 3 | 2 | 151.17% |
| EXPE240510P00135000 | 2024-05-08 3:12PM EDT | 135.00 | 23.15 | 23.15 | 23.75 | +2.38 | +11.46% | 110 | 26 | 156.05% |
| EXPE240510P00136000 | 2024-05-08 3:12PM EDT | 136.00 | 24.49 | 24.15 | 26.55 | +1.49 | +6.48% | 16 | 1 | 208.40% |
| EXPE240510P00137000 | 2024-05-06 2:38PM EDT | 137.00 | 21.50 | 23.40 | 26.90 | 0.00 | - | 20 | 0 | 245.31% |
| EXPE240510P00138000 | 2024-05-03 2:11PM EDT | 138.00 | 21.25 | 24.60 | 27.95 | 0.00 | - | 1 | 0 | 253.61% |
| EXPE240510P00139000 | 2024-05-06 2:38PM EDT | 139.00 | 23.46 | 25.60 | 29.00 | 0.00 | - | 51 | 0 | 261.91% |
| EXPE240510P00140000 | 2024-05-03 11:17AM EDT | 140.00 | 22.68 | 26.60 | 30.00 | 0.00 | - | 69 | 0 | 267.58% |
| EXPE240510P00141000 | 2024-05-08 3:12PM EDT | 141.00 | 30.60 | 27.70 | 31.00 | +3.93 | +14.74% | 20 | 5 | 273.14% |
| EXPE240510P00142000 | 2024-05-03 3:39PM EDT | 142.00 | 26.25 | 28.40 | 31.90 | 0.00 | - | 1 | 0 | 273.14% |
| EXPE240510P00143000 | 2024-05-02 10:05AM EDT | 143.00 | 12.80 | 29.55 | 33.00 | 0.00 | - | 3 | 0 | 283.98% |
| EXPE240510P00144000 | 2024-05-03 3:54PM EDT | 144.00 | 28.70 | 30.45 | 33.95 | 0.00 | - | 2 | 0 | 286.62% |
| EXPE240510P00145000 | 2024-05-08 3:12PM EDT | 145.00 | 33.90 | 31.60 | 35.00 | +21.35 | +170.12% | 3 | 1 | 294.63% |
| EXPE240510P00147000 | 2024-05-03 9:36AM EDT | 147.00 | 27.78 | 33.65 | 36.95 | 0.00 | - | 3 | 0 | 302.15% |
| EXPE240510P00148000 | 2024-04-30 9:39AM EDT | 148.00 | 14.40 | 34.45 | 37.95 | 0.00 | - | - | 0 | 307.13% |
| EXPE240510P00149000 | 2024-05-03 9:36AM EDT | 149.00 | 29.72 | 35.45 | 39.00 | 0.00 | - | 3 | 0 | 315.04% |
| EXPE240510P00150000 | 2024-05-02 3:45PM EDT | 150.00 | 16.52 | 36.40 | 39.30 | 0.00 | - | 10 | 0 | 274.22% |
| EXPE240510P00152500 | 2024-05-03 3:53PM EDT | 152.50 | 37.15 | 38.90 | 42.35 | 0.00 | - | 2 | 0 | 323.14% |
© 2024 Yahoo. Tutti i diritti riservati.