Italia markets closed
Dow Jones
38.961,40 +77,14 (+0,20%) Nasdaq
16.283,83 -48,72 (-0,30%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0755 -0,0003 (-0,03%) Bitcoin EUR
57.903,94 -1.421,85 (-2,40%) CMC Crypto 200
1.318,26 +23,59 (+1,82%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:45AM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00100000 | 2024-04-26 3:21PM EDT | 2024-05-10 | 36.80 | 10.95 | 11.75 | 0.00 | - | 20 | 20 | 82.03% |
| EXPE240517C00100000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 16.12 | 11.30 | 11.90 | 0.00 | - | 8 | 46 | 50.49% |
| EXPE240524C00100000 | 2024-04-17 12:28PM EDT | 2024-05-24 | 29.77 | 11.20 | 11.95 | 0.00 | - | - | 1 | 39.99% |
| EXPE240531C00100000 | 2024-05-03 11:38AM EDT | 2024-05-31 | 17.25 | 11.55 | 12.15 | 0.00 | - | 2 | 2 | 37.43% |
| EXPE240614C00100000 | 2024-05-03 2:06PM EDT | 2024-06-14 | 17.35 | 11.90 | 13.90 | 0.00 | - | 10 | 10 | 48.73% |
| EXPE240621C00100000 | 2024-05-06 11:07AM EDT | 2024-06-21 | 11.40 | 12.15 | 13.15 | -4.95 | -30.28% | 2 | 73 | 38.04% |
| EXPE240719C00100000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 17.49 | 12.80 | 14.20 | 0.00 | - | 7 | 29 | 37.16% |
| EXPE240920C00100000 | 2024-05-07 12:10PM EDT | 2024-09-20 | 19.55 | 16.85 | 17.90 | 0.00 | - | 5 | 17 | 43.75% |
| EXPE241018C00100000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 19.50 | 17.45 | 18.15 | 0.00 | - | 10 | 11 | 40.81% |
| EXPE250117C00100000 | 2024-05-08 10:23AM EDT | 2025-01-17 | 21.05 | 21.25 | 21.65 | -4.15 | -16.47% | 1 | 250 | 43.41% |
| EXPE250620C00100000 | 2024-04-23 10:51AM EDT | 2025-06-20 | 46.50 | 25.85 | 27.80 | 0.00 | - | 1 | 8 | 48.86% |
| EXPE260116C00100000 | 2024-05-07 3:11PM EDT | 2026-01-16 | 32.38 | 30.20 | 31.85 | 0.00 | - | 2 | 31 | 47.54% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00100000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.06 | 0.00 | - | 31 | 21 | 57.03% |
| EXPE240517P00100000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.45 | 0.00 | - | 6 | 162 | 52.15% |
| EXPE240524P00100000 | 2024-05-06 9:48AM EDT | 2024-05-24 | 0.01 | 0.05 | 0.19 | 0.00 | - | 2 | 4 | 32.42% |
| EXPE240531P00100000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 0.20 | 0.17 | 0.22 | +0.06 | +42.86% | 5 | 21 | 28.17% |
| EXPE240607P00100000 | 2024-05-08 10:00AM EDT | 2024-06-07 | 0.35 | 0.27 | 0.33 | +0.10 | +40.00% | 2 | 30 | 27.30% |
| EXPE240614P00100000 | 2024-05-08 10:11AM EDT | 2024-06-14 | 0.51 | 0.42 | 0.53 | +0.14 | +37.84% | 6 | 17 | 28.00% |
| EXPE240621P00100000 | 2024-05-08 9:59AM EDT | 2024-06-21 | 0.65 | 0.58 | 0.64 | +0.15 | +30.00% | 29 | 1,346 | 27.22% |
| EXPE240719P00100000 | 2024-05-08 10:33AM EDT | 2024-07-19 | 1.23 | 1.19 | 1.25 | +0.11 | +9.82% | 7 | 110 | 26.80% |
| EXPE240920P00100000 | 2024-05-08 10:16AM EDT | 2024-09-20 | 3.80 | 3.75 | 3.90 | +0.40 | +11.76% | 1 | 362 | 32.84% |
| EXPE241018P00100000 | 2024-05-07 11:32AM EDT | 2024-10-18 | 3.70 | 4.20 | 4.45 | 0.00 | - | 2 | 121 | 32.15% |
| EXPE250117P00100000 | 2024-05-08 10:23AM EDT | 2025-01-17 | 6.60 | 6.55 | 6.75 | +0.30 | +4.76% | 3 | 1,655 | 33.06% |
| EXPE250620P00100000 | 2024-05-07 2:03PM EDT | 2025-06-20 | 9.10 | 7.00 | 10.00 | 0.00 | - | 1 | 212 | 33.94% |
| EXPE260116P00100000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 12.20 | 11.55 | 13.20 | -0.10 | -0.81% | 1 | 123 | 33.77% |
© 2024 Yahoo. Tutti i diritti riservati.