Italia markets close in 37 minutes
FTSE MIB
34.176,70 -65,79 (-0,19%) Dow Jones
38.962,87 +78,61 (+0,20%) Nasdaq
16.333,66 +1,10 (+0,01%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
78,50 +0,12 (+0,15%) Bitcoin EUR
58.295,77 -768,57 (-1,30%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:53AM EDT. Mercato aperto.
Prezzo d'esercizio:115.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00115000 | 2024-05-08 10:28AM EDT | 2024-05-10 | 0.13 | 0.10 | 0.15 | -0.35 | -72.92% | 1,101 | 1,230 | 27.54% |
| EXPE240517C00115000 | 2024-05-08 10:35AM EDT | 2024-05-17 | 0.64 | 0.64 | 0.71 | -0.53 | -45.30% | 41 | 254 | 26.47% |
| EXPE240524C00115000 | 2024-05-08 10:30AM EDT | 2024-05-24 | 1.00 | 0.98 | 1.16 | -0.60 | -37.50% | 8 | 46 | 25.88% |
| EXPE240531C00115000 | 2024-05-08 10:05AM EDT | 2024-05-31 | 1.35 | 1.40 | 1.51 | -0.65 | -32.50% | 179 | 147 | 25.22% |
| EXPE240607C00115000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 2.58 | 1.80 | 2.62 | 0.00 | - | 23 | 25 | 31.32% |
| EXPE240614C00115000 | 2024-05-06 12:27PM EDT | 2024-06-14 | 4.63 | 2.27 | 2.87 | 0.00 | - | 2 | 17 | 30.10% |
| EXPE240621C00115000 | 2024-05-08 10:18AM EDT | 2024-06-21 | 2.75 | 2.63 | 2.71 | -0.75 | -21.43% | 77 | 1,249 | 26.59% |
| EXPE240719C00115000 | 2024-05-08 10:33AM EDT | 2024-07-19 | 4.07 | 4.15 | 4.20 | -0.63 | -13.40% | 7 | 447 | 28.56% |
| EXPE240920C00115000 | 2024-05-08 10:32AM EDT | 2024-09-20 | 8.25 | 8.20 | 8.35 | -1.10 | -11.76% | 2 | 95 | 36.28% |
| EXPE241018C00115000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 10.20 | 9.30 | 9.90 | 0.00 | - | 18 | 151 | 38.23% |
| EXPE250117C00115000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 13.40 | 13.05 | 13.40 | -0.80 | -5.63% | 1 | 562 | 40.08% |
| EXPE250620C00115000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 19.20 | 17.40 | 20.60 | 0.00 | - | 3 | 98 | 47.07% |
| EXPE260116C00115000 | 2024-05-07 2:43PM EDT | 2026-01-16 | 24.20 | 23.80 | 24.50 | -1.20 | -4.72% | 10 | 70 | 45.15% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00115000 | 2024-05-08 10:34AM EDT | 2024-05-10 | 3.10 | 3.25 | 3.95 | +0.50 | +19.23% | 30 | 426 | 40.97% |
| EXPE240517P00115000 | 2024-05-08 10:22AM EDT | 2024-05-17 | 4.15 | 3.75 | 3.95 | +0.74 | +21.70% | 14 | 564 | 22.46% |
| EXPE240524P00115000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 3.95 | 4.15 | 4.60 | +0.47 | +13.51% | 2 | 54 | 25.59% |
| EXPE240531P00115000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 5.11 | 4.45 | 4.95 | +1.41 | +38.11% | 1 | 59 | 24.98% |
| EXPE240607P00115000 | 2024-05-07 9:53AM EDT | 2024-06-07 | 3.35 | 4.80 | 5.35 | 0.00 | - | 1 | 45 | 25.34% |
| EXPE240614P00115000 | 2024-05-06 1:12PM EDT | 2024-06-14 | 3.05 | 5.20 | 5.75 | 0.00 | - | 1 | 14 | 25.86% |
| EXPE240621P00115000 | 2024-05-08 10:16AM EDT | 2024-06-21 | 5.55 | 5.55 | 5.55 | +0.85 | +18.09% | 9 | 756 | 22.40% |
| EXPE240719P00115000 | 2024-05-08 10:33AM EDT | 2024-07-19 | 6.56 | 6.45 | 6.65 | +0.96 | +17.24% | 2 | 462 | 23.36% |
| EXPE240920P00115000 | 2024-05-08 10:32AM EDT | 2024-09-20 | 9.85 | 9.70 | 9.85 | +0.70 | +7.65% | 8 | 932 | 29.05% |
| EXPE241018P00115000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 9.65 | 10.20 | 10.45 | 0.00 | - | 26 | 155 | 28.47% |
| EXPE250117P00115000 | 2024-05-07 1:41PM EDT | 2025-01-17 | 12.10 | 12.85 | 13.70 | 0.00 | - | 12 | 806 | 31.58% |
| EXPE250620P00115000 | 2024-05-06 1:23PM EDT | 2025-06-20 | 14.83 | 14.40 | 17.95 | 0.00 | - | 1 | 17 | 33.98% |
| EXPE260116P00115000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 18.46 | 19.35 | 20.35 | 0.00 | - | 2 | 83 | 31.80% |
© 2024 Yahoo. Tutti i diritti riservati.