Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 -0,06 (-0,07%) Bitcoin EUR
61.010,37 -690,06 (-1,12%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 272.99% |
| EXPE240719C00085000 | 2024-03-11 10:26AM EDT | 85.00 | 53.25 | 48.70 | 52.00 | 0.00 | - | 2 | 2 | 215.48% |
| EXPE240719C00090000 | 2024-05-15 1:06PM EDT | 90.00 | 23.65 | 23.85 | 26.30 | 0.00 | - | 14 | 315 | 60.32% |
| EXPE240719C00100000 | 2024-05-15 10:52AM EDT | 100.00 | 14.50 | 15.35 | 15.90 | 0.00 | - | 1 | 27 | 38.09% |
| EXPE240719C00105000 | 2024-05-16 11:19AM EDT | 105.00 | 10.64 | 11.15 | 11.45 | 0.00 | - | 1 | 9 | 32.69% |
| EXPE240719C00110000 | 2024-05-17 3:14PM EDT | 110.00 | 7.65 | 6.75 | 8.00 | +0.40 | +5.52% | 28 | 161 | 31.37% |
| EXPE240719C00115000 | 2024-05-17 1:57PM EDT | 115.00 | 4.62 | 4.50 | 4.65 | +0.19 | +4.29% | 46 | 1,153 | 27.26% |
| EXPE240719C00120000 | 2024-05-17 3:40PM EDT | 120.00 | 2.65 | 2.46 | 2.55 | +0.31 | +13.25% | 207 | 1,254 | 25.92% |
| EXPE240719C00125000 | 2024-05-17 3:53PM EDT | 125.00 | 1.32 | 1.23 | 1.30 | +0.09 | +7.32% | 223 | 312 | 25.38% |
| EXPE240719C00130000 | 2024-05-17 12:45PM EDT | 130.00 | 0.65 | 0.55 | 0.66 | -0.01 | -1.52% | 11 | 541 | 25.64% |
| EXPE240719C00135000 | 2024-05-16 3:51PM EDT | 135.00 | 0.35 | 0.24 | 0.37 | 0.00 | - | 2 | 567 | 26.71% |
| EXPE240719C00140000 | 2024-05-15 3:50PM EDT | 140.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 11 | 827 | 30.66% |
| EXPE240719C00145000 | 2024-05-09 9:32AM EDT | 145.00 | 0.18 | 0.06 | 0.50 | 0.00 | - | 16 | 576 | 37.31% |
| EXPE240719C00150000 | 2024-05-17 11:19AM EDT | 150.00 | 0.09 | 0.05 | 0.18 | +0.01 | +12.50% | 10 | 688 | 34.18% |
| EXPE240719C00155000 | 2024-05-16 3:27PM EDT | 155.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 2 | 463 | 42.87% |
| EXPE240719C00160000 | 2024-05-09 11:14AM EDT | 160.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 157 | 45.41% |
| EXPE240719C00165000 | 2024-05-03 2:55PM EDT | 165.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 21 | 303 | 46.83% |
| EXPE240719C00170000 | 2024-05-03 1:20PM EDT | 170.00 | 0.08 | 0.08 | 0.23 | 0.00 | - | 5 | 239 | 48.29% |
| EXPE240719C00175000 | 2024-05-07 9:53AM EDT | 175.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | 2 | 142 | 53.32% |
| EXPE240719C00180000 | 2024-05-07 12:13PM EDT | 180.00 | 0.09 | 0.00 | 0.48 | 0.00 | - | 2 | 158 | 54.20% |
| EXPE240719C00185000 | 2024-05-09 1:24PM EDT | 185.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 5 | 65 | 52.34% |
| EXPE240719C00190000 | 2024-05-03 9:43AM EDT | 190.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 28 | 54.79% |
| EXPE240719C00195000 | 2024-02-29 1:44PM EDT | 195.00 | 0.86 | 0.49 | 0.69 | 0.00 | - | 4 | 51 | 71.51% |
| EXPE240719C00200000 | 2024-05-16 3:51PM EDT | 200.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 1 | 38 | 58.98% |
| EXPE240719C00210000 | 2024-02-27 1:04PM EDT | 210.00 | 0.46 | 0.11 | 0.70 | 0.00 | - | 2 | 4 | 74.32% |
| EXPE240719C00220000 | 2024-03-05 3:32PM EDT | 220.00 | 0.28 | 0.03 | 0.37 | 0.00 | - | 700 | 701 | 71.19% |
| EXPE240719C00230000 | 2024-02-29 11:52AM EDT | 230.00 | 0.22 | 0.06 | 0.44 | 0.00 | - | 2 | 36 | 77.44% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240719P00065000 | 2024-04-16 1:57PM EDT | 65.00 | 0.26 | 0.00 | 1.29 | 0.00 | - | 1 | 173 | 83.89% |
| EXPE240719P00070000 | 2024-02-29 11:53AM EDT | 70.00 | 0.21 | 0.02 | 1.14 | 0.00 | - | 2 | 4 | 72.75% |
| EXPE240719P00075000 | 2024-05-13 3:34PM EDT | 75.00 | 0.12 | 0.00 | 0.95 | +0.12 | - | 20 | 20 | 61.43% |
| EXPE240719P00080000 | 2024-03-01 4:22PM EDT | 80.00 | 0.35 | 0.19 | 0.91 | 0.00 | - | 2 | 1 | 55.08% |
| EXPE240719P00085000 | 2024-05-08 1:58PM EDT | 85.00 | 0.17 | 0.02 | 0.49 | 0.00 | - | 1 | 518 | 46.05% |
| EXPE240719P00090000 | 2024-05-17 3:49PM EDT | 90.00 | 0.30 | 0.05 | 0.33 | -0.02 | -6.25% | 1 | 76 | 35.50% |
| EXPE240719P00095000 | 2024-05-15 3:45PM EDT | 95.00 | 0.40 | 0.13 | 0.46 | 0.00 | - | 12 | 42 | 31.03% |
| EXPE240719P00100000 | 2024-05-16 2:26PM EDT | 100.00 | 0.72 | 0.56 | 0.62 | 0.00 | - | 111 | 323 | 26.12% |
| EXPE240719P00105000 | 2024-05-17 1:26PM EDT | 105.00 | 1.20 | 1.20 | 1.27 | -0.10 | -7.69% | 6 | 457 | 24.34% |
| EXPE240719P00110000 | 2024-05-17 3:14PM EDT | 110.00 | 2.42 | 2.41 | 2.51 | -0.36 | -12.95% | 37 | 424 | 22.90% |
| EXPE240719P00115000 | 2024-05-17 2:07PM EDT | 115.00 | 4.42 | 4.45 | 4.60 | -0.53 | -10.71% | 1 | 525 | 21.72% |
| EXPE240719P00120000 | 2024-05-17 10:43AM EDT | 120.00 | 7.50 | 7.40 | 8.40 | -0.70 | -8.54% | 2 | 674 | 25.11% |
| EXPE240719P00125000 | 2024-05-16 12:41PM EDT | 125.00 | 11.50 | 10.35 | 11.75 | 0.00 | - | 2 | 204 | 21.00% |
| EXPE240719P00130000 | 2024-05-03 3:29PM EDT | 130.00 | 14.16 | 15.35 | 16.35 | 0.00 | - | 23 | 365 | 21.97% |
| EXPE240719P00135000 | 2024-05-15 3:02PM EDT | 135.00 | 22.85 | 20.75 | 21.25 | 0.00 | - | 120 | 32 | 24.85% |
| EXPE240719P00140000 | 2024-05-14 3:23PM EDT | 140.00 | 28.40 | 24.05 | 27.30 | 0.00 | - | 70 | 0 | 42.52% |
| EXPE240719P00145000 | 2024-05-03 11:36AM EDT | 145.00 | 27.79 | 29.10 | 32.70 | 0.00 | - | 2 | 0 | 51.17% |
| EXPE240719P00150000 | 2024-05-03 11:38AM EDT | 150.00 | 32.69 | 34.00 | 37.70 | 0.00 | - | 2 | 0 | 55.88% |
| EXPE240719P00155000 | 2024-05-06 2:46PM EDT | 155.00 | 40.60 | 39.00 | 42.70 | 0.00 | - | 3 | 0 | 60.30% |
| EXPE240719P00160000 | 2024-05-03 3:08PM EDT | 160.00 | 43.76 | 43.95 | 47.65 | 0.00 | - | 22 | 0 | 63.97% |
| EXPE240719P00165000 | 2024-05-03 3:08PM EDT | 165.00 | 48.42 | 48.95 | 52.70 | 0.00 | - | 20 | 0 | 68.46% |
| 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.