Italia markets closed
Dow Jones
38.485,49 -367,37 (-0,95%) Nasdaq
16.958,67 -61,21 (-0,36%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0814 -0,0047 (-0,43%) Bitcoin EUR
62.488,96 -279,77 (-0,45%) CMC Crypto 200
1.450,51 -34,18 (-2,30%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:34PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531C00100000 | 2024-05-28 3:54PM EDT | 100.00 | 10.18 | 9.65 | 10.20 | 0.00 | - | 1 | 37 | 70.12% |
| EXPE240531C00105000 | 2024-05-29 9:34AM EDT | 105.00 | 3.20 | 4.70 | 5.25 | -2.62 | -45.02% | 6 | 21 | 54.35% |
| EXPE240531C00106000 | 2024-05-28 3:47PM EDT | 106.00 | 4.05 | 3.75 | 4.20 | 0.00 | - | 1 | 26 | 45.02% |
| EXPE240531C00107000 | 2024-05-29 9:36AM EDT | 107.00 | 2.47 | 2.90 | 3.15 | -5.68 | -69.69% | 3 | 1 | 35.65% |
| EXPE240531C00108000 | 2024-05-29 9:58AM EDT | 108.00 | 1.41 | 2.08 | 2.24 | -1.49 | -51.38% | 9 | 15 | 30.37% |
| EXPE240531C00109000 | 2024-05-29 12:59PM EDT | 109.00 | 1.54 | 1.38 | 1.47 | -0.43 | -21.83% | 19 | 27 | 27.25% |
| EXPE240531C00110000 | 2024-05-29 12:42PM EDT | 110.00 | 0.88 | 0.85 | 0.88 | -0.34 | -27.87% | 318 | 125 | 25.64% |
| EXPE240531C00111000 | 2024-05-29 12:39PM EDT | 111.00 | 0.53 | 0.48 | 0.53 | -0.09 | -14.52% | 29 | 142 | 26.37% |
| EXPE240531C00112000 | 2024-05-29 12:21PM EDT | 112.00 | 0.30 | 0.25 | 0.31 | -0.06 | -20.00% | 44 | 1,630 | 27.30% |
| EXPE240531C00113000 | 2024-05-29 12:21PM EDT | 113.00 | 0.12 | 0.13 | 0.18 | -0.07 | -36.84% | 13 | 746 | 28.42% |
| EXPE240531C00114000 | 2024-05-29 1:11PM EDT | 114.00 | 0.07 | 0.07 | 0.11 | -0.05 | -41.67% | 14 | 212 | 30.08% |
| EXPE240531C00115000 | 2024-05-29 11:34AM EDT | 115.00 | 0.07 | 0.04 | 0.12 | +0.01 | +16.67% | 130 | 2,790 | 35.84% |
| EXPE240531C00116000 | 2024-05-29 10:20AM EDT | 116.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 4 | 133 | 38.28% |
| EXPE240531C00117000 | 2024-05-29 10:21AM EDT | 117.00 | 0.05 | 0.03 | 0.21 | 0.00 | - | 3 | 117 | 51.95% |
| EXPE240531C00118000 | 2024-05-23 10:28AM EDT | 118.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | 2 | 104 | 42.58% |
| EXPE240531C00119000 | 2024-05-21 1:28PM EDT | 119.00 | 0.15 | 0.02 | 0.32 | 0.00 | - | 7 | 18 | 58.89% |
| EXPE240531C00120000 | 2024-05-28 3:14PM EDT | 120.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 12 | 175 | 48.83% |
| EXPE240531C00121000 | 2024-05-28 1:57PM EDT | 121.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 140 | 177 | 65.82% |
| EXPE240531C00122000 | 2024-05-28 11:10AM EDT | 122.00 | 0.03 | 0.01 | 0.28 | 0.00 | - | 3 | 10 | 70.12% |
| EXPE240531C00123000 | 2024-05-07 11:22AM EDT | 123.00 | 0.71 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 57.42% |
| EXPE240531C00124000 | 2024-05-17 10:44AM EDT | 124.00 | 0.10 | 0.01 | 0.26 | 0.00 | - | 7 | 30 | 77.54% |
| EXPE240531C00125000 | 2024-05-14 3:43PM EDT | 125.00 | 0.14 | 0.01 | 0.26 | 0.00 | - | 1 | 28 | 81.64% |
| EXPE240531C00126000 | 2024-05-03 10:43AM EDT | 126.00 | 1.16 | 0.01 | 0.26 | 0.00 | - | 1 | 1 | 85.55% |
| EXPE240531C00127000 | 2024-05-06 12:51PM EDT | 127.00 | 0.40 | 0.01 | 0.26 | 0.00 | - | 1 | 0 | 89.45% |
| EXPE240531C00128000 | 2024-04-16 1:32PM EDT | 128.00 | 9.00 | 0.03 | 0.36 | 0.00 | - | - | 2 | 99.80% |
| EXPE240531C00129000 | 2024-04-16 1:32PM EDT | 129.00 | 8.50 | 0.03 | 0.35 | 0.00 | - | - | 2 | 103.32% |
| EXPE240531C00130000 | 2024-05-17 12:06PM EDT | 130.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 25 | 34 | 100.78% |
| EXPE240531C00131000 | 2024-05-28 3:51PM EDT | 131.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 50 | 54 | 104.49% |
| EXPE240531C00132000 | 2024-05-07 10:17AM EDT | 132.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 3 | 86.72% |
| EXPE240531C00133000 | 2024-05-17 12:05PM EDT | 133.00 | 0.14 | 0.01 | 0.80 | 0.00 | - | 1 | 19 | 138.09% |
| EXPE240531C00134000 | 2024-05-02 12:15PM EDT | 134.00 | 7.80 | 0.01 | 0.26 | 0.00 | - | 5 | 10 | 115.23% |
| EXPE240531C00135000 | 2024-05-28 2:35PM EDT | 135.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 9 | 117.97% |
| EXPE240531C00136000 | 2024-05-28 10:22AM EDT | 136.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 121.48% |
| EXPE240531C00138000 | 2024-05-28 9:49AM EDT | 138.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 128.13% |
| EXPE240531C00139000 | 2024-04-30 1:00PM EDT | 139.00 | 6.35 | 0.00 | 0.26 | 0.00 | - | - | 1 | 131.64% |
| EXPE240531C00140000 | 2024-05-03 12:31PM EDT | 140.00 | 1.00 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 134.77% |
| EXPE240531C00141000 | 2024-05-01 11:09AM EDT | 141.00 | 4.30 | 0.00 | 0.26 | 0.00 | - | - | 1 | 137.89% |
| EXPE240531C00142000 | 2024-05-16 12:14PM EDT | 142.00 | 0.29 | 0.00 | 0.26 | 0.00 | - | - | 3 | 141.21% |
| EXPE240531C00143000 | 2024-04-30 2:50PM EDT | 143.00 | 4.70 | 0.00 | 0.26 | 0.00 | - | - | 5 | 144.53% |
| EXPE240531C00144000 | 2024-04-30 3:01PM EDT | 144.00 | 4.30 | 0.00 | 0.26 | 0.00 | - | - | 3 | 147.66% |
| EXPE240531C00145000 | 2024-05-24 11:31AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 103.13% |
| EXPE240531C00146000 | 2024-05-02 10:42AM EDT | 146.00 | 3.45 | 0.00 | 0.26 | 0.00 | - | - | 1 | 153.52% |
| EXPE240531C00150000 | 2024-05-03 9:30AM EDT | 150.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 134.38% |
| EXPE240531C00155000 | 2024-05-02 12:14PM EDT | 155.00 | 1.71 | 0.00 | 0.26 | 0.00 | - | - | 2 | 179.69% |
| EXPE240531C00160000 | 2024-05-22 2:20PM EDT | 160.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 7 | 9 | 225.20% |
| EXPE240531C00165000 | 2024-05-21 12:43PM EDT | 165.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 16 | 17 | 239.06% |
| EXPE240531C00170000 | 2024-05-20 12:48PM EDT | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 48 | 54 | 176.56% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531P00070000 | 2024-04-16 3:27PM EDT | 70.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | - | 1 | 255.47% |
| EXPE240531P00090000 | 2024-05-28 10:14AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 361 | 581 | 82.81% |
| EXPE240531P00095000 | 2024-05-29 12:00PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 484 | 57.81% |
| EXPE240531P00096000 | 2024-05-28 3:41PM EDT | 96.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 400 | 401 | 66.80% |
| EXPE240531P00098000 | 2024-05-13 11:55AM EDT | 98.00 | 0.08 | 0.01 | 0.59 | 0.00 | - | 1 | 1 | 88.48% |
| EXPE240531P00099000 | 2024-05-29 9:30AM EDT | 99.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 10 | 3 | 62.89% |
| EXPE240531P00100000 | 2024-05-28 9:35AM EDT | 100.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 5 | 28 | 57.23% |
| EXPE240531P00101000 | 2024-05-21 10:04AM EDT | 101.00 | 0.07 | 0.01 | 1.54 | 0.00 | - | - | 2 | 93.36% |
| EXPE240531P00103000 | 2024-05-10 1:28PM EDT | 103.00 | 0.18 | 0.01 | 0.24 | 0.00 | - | - | 1 | 53.91% |
| EXPE240531P00104000 | 2024-05-23 3:25PM EDT | 104.00 | 0.13 | 0.03 | 0.10 | 0.00 | - | 1 | 3 | 38.28% |
| EXPE240531P00105000 | 2024-05-29 9:48AM EDT | 105.00 | 0.15 | 0.04 | 0.10 | +0.09 | +150.00% | 11 | 51 | 32.81% |
| EXPE240531P00106000 | 2024-05-28 3:07PM EDT | 106.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 6 | 10 | 27.34% |
| EXPE240531P00107000 | 2024-05-29 11:13AM EDT | 107.00 | 0.32 | 0.15 | 0.18 | +0.19 | +146.15% | 108 | 1,084 | 25.59% |
| EXPE240531P00108000 | 2024-05-29 11:19AM EDT | 108.00 | 0.61 | 0.30 | 0.34 | +0.24 | +64.86% | 21 | 1,316 | 24.46% |
| EXPE240531P00109000 | 2024-05-29 11:30AM EDT | 109.00 | 0.96 | 0.56 | 0.62 | +0.39 | +68.42% | 107 | 143 | 23.58% |
| EXPE240531P00110000 | 2024-05-29 11:27AM EDT | 110.00 | 1.60 | 1.02 | 1.08 | +0.63 | +64.95% | 124 | 1,497 | 23.34% |
| EXPE240531P00111000 | 2024-05-29 12:36PM EDT | 111.00 | 1.65 | 1.64 | 1.74 | +0.45 | +37.50% | 16 | 872 | 24.07% |
| EXPE240531P00112000 | 2024-05-29 12:22PM EDT | 112.00 | 2.61 | 2.33 | 2.53 | +0.86 | +49.14% | 18 | 111 | 24.71% |
| EXPE240531P00113000 | 2024-05-29 12:58PM EDT | 113.00 | 3.15 | 3.15 | 4.30 | +0.24 | +8.25% | 11 | 46 | 56.84% |
| EXPE240531P00114000 | 2024-05-29 10:40AM EDT | 114.00 | 4.90 | 4.10 | 4.45 | +1.12 | +29.63% | 2 | 103 | 33.11% |
| EXPE240531P00115000 | 2024-05-28 3:47PM EDT | 115.00 | 6.87 | 4.90 | 5.55 | +1.75 | +34.18% | 1 | 111 | 43.95% |
| EXPE240531P00116000 | 2024-05-28 3:07PM EDT | 116.00 | 5.92 | 5.90 | 6.40 | 0.00 | - | 1 | 32 | 40.04% |
| EXPE240531P00117000 | 2024-05-16 11:17AM EDT | 117.00 | 4.32 | 6.85 | 7.45 | 0.00 | - | 6 | 47 | 48.63% |
| EXPE240531P00118000 | 2024-05-23 9:30AM EDT | 118.00 | 5.46 | 7.85 | 8.50 | 0.00 | - | 1 | 44 | 56.93% |
| EXPE240531P00119000 | 2024-05-03 12:08PM EDT | 119.00 | 4.53 | 8.90 | 9.55 | 0.00 | - | 6 | 3 | 65.14% |
| EXPE240531P00120000 | 2024-05-24 1:30PM EDT | 120.00 | 9.50 | 9.95 | 10.45 | 0.00 | - | 6 | 53 | 62.70% |
| EXPE240531P00121000 | 2024-05-29 12:20PM EDT | 121.00 | 11.35 | 10.90 | 11.50 | +4.30 | +60.99% | 2 | 4 | 71.29% |
| EXPE240531P00122000 | 2024-05-07 12:25PM EDT | 122.00 | 8.22 | 11.95 | 12.50 | 0.00 | - | - | 0 | 75.78% |
| EXPE240531P00123000 | 2024-05-10 10:22AM EDT | 123.00 | 9.70 | 12.95 | 13.50 | 0.00 | - | - | 0 | 80.27% |
| EXPE240531P00124000 | 2024-05-22 2:59PM EDT | 124.00 | 12.80 | 13.90 | 14.50 | 0.00 | - | 26 | 6 | 84.57% |
| EXPE240531P00125000 | 2024-05-17 2:21PM EDT | 125.00 | 10.93 | 14.90 | 15.45 | 0.00 | - | 1 | 0 | 84.18% |
| EXPE240531P00126000 | 2024-05-07 10:12AM EDT | 126.00 | 11.38 | 15.95 | 16.50 | 0.00 | - | 5 | 1 | 93.16% |
| EXPE240531P00127000 | 2024-05-07 10:13AM EDT | 127.00 | 12.13 | 16.95 | 17.40 | 0.00 | - | - | 0 | 86.33% |
| EXPE240531P00128000 | 2024-05-09 11:09AM EDT | 128.00 | 15.19 | 18.00 | 18.55 | 0.00 | - | 2 | 0 | 105.86% |
| EXPE240531P00129000 | 2024-04-30 1:24PM EDT | 129.00 | 5.00 | 18.90 | 19.50 | 0.00 | - | - | 0 | 105.47% |
| EXPE240531P00130000 | 2024-05-06 10:52AM EDT | 130.00 | 14.00 | 19.95 | 20.40 | 0.00 | - | 162 | 0 | 97.27% |
| EXPE240531P00131000 | 2024-05-03 3:53PM EDT | 131.00 | 15.73 | 20.90 | 21.55 | 0.00 | - | 1 | 1 | 117.97% |
| EXPE240531P00132000 | 2024-04-30 12:21PM EDT | 132.00 | 5.80 | 21.55 | 22.45 | 0.00 | - | - | 0 | 111.33% |
| EXPE240531P00133000 | 2024-05-24 10:30AM EDT | 133.00 | 22.45 | 22.95 | 23.40 | 0.00 | - | 2 | 2 | 108.20% |
| EXPE240531P00134000 | 2024-05-03 9:31AM EDT | 134.00 | 13.73 | 23.90 | 24.50 | 0.00 | - | 1 | 0 | 124.61% |
| EXPE240531P00135000 | 2024-05-02 3:41PM EDT | 135.00 | 7.23 | 24.95 | 25.75 | 0.00 | - | 1 | 0 | 105.08% |
| EXPE240531P00136000 | 2024-05-03 11:56AM EDT | 136.00 | 18.16 | 25.55 | 26.95 | 0.00 | - | 10 | 0 | 167.68% |
| EXPE240531P00137000 | 2024-05-01 10:11AM EDT | 137.00 | 10.35 | 26.35 | 29.15 | 0.00 | - | - | 0 | 158.20% |
| EXPE240531P00140000 | 2024-04-18 9:39AM EDT | 140.00 | 14.80 | 24.00 | 27.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.