La bourse est fermée
CAC 40
8 001,80 -38,32 (-0,48 %) Euro Stoxx 50
5 051,31 -17,78 (-0,35 %) Dow Jones
38 820,90 -65,27 (-0,17 %) EUR/USD
1,0805 -0,0089 (-0,82 %) Gold future
2 311,20 -79,70 (-3,33 %) Bitcoin EUR
64 221,09 -1 156,98 (-1,77 %)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607C00100000 | 2024-06-06 9:59AM EDT | 100.00 | 18.82 | 21.25 | 22.80 | 0.00 | - | 1 | 25 | 0.00% |
| EXPE240607C00104000 | 2024-06-05 9:48AM EDT | 104.00 | 11.37 | 18.30 | 20.50 | 0.00 | - | 1 | 2 | 234.57% |
| EXPE240607C00105000 | 2024-06-07 1:28PM EDT | 105.00 | 17.20 | 17.45 | 18.30 | +9.35 | +119.11% | 1 | 5 | 134.38% |
| EXPE240607C00106000 | 2024-05-29 9:46AM EDT | 106.00 | 3.10 | 15.60 | 17.35 | 0.00 | - | - | 2 | 208.79% |
| EXPE240607C00107000 | 2024-06-05 1:23PM EDT | 107.00 | 9.80 | 15.10 | 16.15 | 0.00 | - | 5 | 5 | 175.98% |
| EXPE240607C00108000 | 2024-06-06 9:45AM EDT | 108.00 | 10.03 | 12.95 | 14.65 | 0.00 | - | 2 | 29 | 0.00% |
| EXPE240607C00109000 | 2024-05-31 2:49PM EDT | 109.00 | 3.18 | 13.15 | 13.90 | 0.00 | - | 3 | 10 | 114.84% |
| EXPE240607C00110000 | 2024-06-07 1:36PM EDT | 110.00 | 12.00 | 11.65 | 12.80 | +2.00 | +20.00% | 11 | 211 | 0.00% |
| EXPE240607C00111000 | 2024-06-06 9:33AM EDT | 111.00 | 5.73 | 10.90 | 12.00 | 0.00 | - | 15 | 395 | 119.14% |
| EXPE240607C00112000 | 2024-06-07 1:36PM EDT | 112.00 | 9.99 | 9.85 | 10.70 | +1.99 | +24.87% | 8 | 1,789 | 0.00% |
| EXPE240607C00113000 | 2024-06-06 3:35PM EDT | 113.00 | 7.24 | 8.85 | 9.65 | 0.00 | - | 130 | 3,101 | 0.00% |
| EXPE240607C00114000 | 2024-06-07 1:59PM EDT | 114.00 | 8.05 | 8.30 | 8.75 | +2.00 | +33.06% | 12 | 340 | 0.00% |
| EXPE240607C00115000 | 2024-06-07 9:52AM EDT | 115.00 | 5.95 | 7.30 | 7.70 | +0.70 | +13.33% | 3 | 709 | 0.00% |
| EXPE240607C00116000 | 2024-06-07 3:09PM EDT | 116.00 | 6.62 | 6.35 | 6.65 | +2.37 | +55.76% | 96 | 437 | 0.00% |
| EXPE240607C00117000 | 2024-06-07 3:23PM EDT | 117.00 | 5.82 | 5.20 | 5.70 | +2.82 | +94.00% | 102 | 257 | 0.00% |
| EXPE240607C00118000 | 2024-06-07 3:17PM EDT | 118.00 | 4.70 | 4.35 | 4.85 | +2.37 | +101.72% | 21 | 104 | 34.38% |
| EXPE240607C00119000 | 2024-06-07 3:33PM EDT | 119.00 | 3.61 | 3.20 | 3.75 | +2.36 | +188.80% | 28 | 237 | 0.00% |
| EXPE240607C00120000 | 2024-06-07 3:17PM EDT | 120.00 | 2.56 | 2.32 | 2.77 | +1.63 | +175.27% | 355 | 661 | 0.00% |
| EXPE240607C00121000 | 2024-06-07 2:52PM EDT | 121.00 | 1.40 | 1.17 | 1.84 | +0.97 | +225.58% | 496 | 7 | 6.25% |
| EXPE240607C00122000 | 2024-06-07 3:31PM EDT | 122.00 | 0.55 | 0.30 | 0.92 | +0.31 | +129.17% | 1,242 | 19 | 13.77% |
| EXPE240607C00123000 | 2024-06-07 3:20PM EDT | 123.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 401 | 126 | 3.42% |
| EXPE240607C00124000 | 2024-06-07 3:30PM EDT | 124.00 | 0.01 | 0.00 | 0.04 | -0.08 | -88.89% | 42 | 109 | 13.67% |
| EXPE240607C00125000 | 2024-06-07 10:58AM EDT | 125.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 11 | 14 | 16.80% |
| EXPE240607C00126000 | 2024-06-06 12:53PM EDT | 126.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 1 | 7 | 58.20% |
| EXPE240607C00127000 | 2024-06-04 10:10AM EDT | 127.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 1 | 42.19% |
| EXPE240607C00128000 | 2024-05-03 11:00AM EDT | 128.00 | 1.02 | 0.01 | 0.28 | 0.00 | - | 1 | 1 | 57.23% |
| EXPE240607C00130000 | 2024-06-04 10:09AM EDT | 130.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 53.91% |
| EXPE240607C00131000 | 2024-05-30 9:45AM EDT | 131.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 8 | 3 | 54.69% |
| EXPE240607C00132000 | 2024-05-21 2:57PM EDT | 132.00 | 0.38 | 0.00 | 0.08 | 0.00 | - | - | 6 | 68.75% |
| EXPE240607C00134000 | 2024-05-13 2:55PM EDT | 134.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 70.31% |
| EXPE240607C00135000 | 2024-06-07 10:15AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 4 | 7 | 75.78% |
| EXPE240607C00137000 | 2024-06-06 3:41PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 306 | 356 | 81.25% |
| EXPE240607C00138000 | 2024-06-06 3:40PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 248 | 265 | 81.25% |
| EXPE240607C00140000 | 2024-05-06 1:16PM EDT | 140.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 195.12% |
| EXPE240607C00143000 | 2024-06-04 9:53AM EDT | 143.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 4 | 5 | 177.73% |
| EXPE240607C00144000 | 2024-06-04 10:14AM EDT | 144.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 183.40% |
| EXPE240607C00145000 | 2024-06-06 9:58AM EDT | 145.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 10 | 11 | 199.80% |
| EXPE240607C00146000 | 2024-06-03 12:07PM EDT | 146.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 128.13% |
| EXPE240607C00147000 | 2024-06-06 9:35AM EDT | 147.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 1 | 42 | 199.61% |
| EXPE240607C00149000 | 2024-06-03 9:47AM EDT | 149.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 142.19% |
| EXPE240607C00150000 | 2024-05-31 11:43AM EDT | 150.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 28 | 178.91% |
| EXPE240607C00155000 | 2024-05-06 9:32AM EDT | 155.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 167.19% |
| EXPE240607C00160000 | 2024-05-30 9:49AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 36 | 181.25% |
| EXPE240607C00165000 | 2024-05-29 1:54PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 127 | 198.44% |
| EXPE240607C00175000 | 2024-05-02 12:42PM EDT | 175.00 | 0.38 | 0.00 | 0.84 | 0.00 | - | - | 2 | 377.34% |
| EXPE240607C00180000 | 2024-05-21 12:43PM EDT | 180.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 11 | 414.45% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240607P00070000 | 2024-05-10 10:57AM EDT | 70.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 3 | 11 | 551.95% |
| EXPE240607P00090000 | 2024-06-03 9:39AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 209 | 809 | 237.50% |
| EXPE240607P00094000 | 2024-06-04 9:47AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 439 | 495 | 175.00% |
| EXPE240607P00095000 | 2024-06-03 3:28PM EDT | 95.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 42 | 66 | 323.05% |
| EXPE240607P00096000 | 2024-06-04 9:55AM EDT | 96.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| EXPE240607P00097000 | 2024-06-05 10:13AM EDT | 97.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 45 | 46 | 301.76% |
| EXPE240607P00099000 | 2024-05-31 3:33PM EDT | 99.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 159.38% |
| EXPE240607P00100000 | 2024-06-05 11:38AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 91 | 114 | 153.13% |
| EXPE240607P00101000 | 2024-06-03 9:40AM EDT | 101.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 6 | 6 | 207.03% |
| EXPE240607P00102000 | 2024-06-05 1:58PM EDT | 102.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 35 | 113 | 195.31% |
| EXPE240607P00103000 | 2024-06-05 2:57PM EDT | 103.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 55 | 134.38% |
| EXPE240607P00104000 | 2024-06-06 9:53AM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 160 | 126.56% |
| EXPE240607P00105000 | 2024-06-05 2:57PM EDT | 105.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 90 | 162.89% |
| EXPE240607P00106000 | 2024-06-06 9:53AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 291 | 100.00% |
| EXPE240607P00107000 | 2024-06-07 9:36AM EDT | 107.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 58 | 126 | 142.19% |
| EXPE240607P00108000 | 2024-06-05 1:46PM EDT | 108.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 8 | 390 | 135.16% |
| EXPE240607P00109000 | 2024-06-05 11:01AM EDT | 109.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 121 | 156 | 125.78% |
| EXPE240607P00110000 | 2024-06-07 9:36AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 47 | 185 | 87.50% |
| EXPE240607P00111000 | 2024-06-07 11:46AM EDT | 111.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 292 | 81.25% |
| EXPE240607P00112000 | 2024-06-06 11:19AM EDT | 112.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 158 | 75.00% |
| EXPE240607P00113000 | 2024-06-07 12:03PM EDT | 113.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 10 | 297 | 68.75% |
| EXPE240607P00114000 | 2024-06-07 10:29AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 245 | 54.69% |
| EXPE240607P00115000 | 2024-06-06 3:02PM EDT | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 124 | 337 | 72.46% |
| EXPE240607P00116000 | 2024-06-06 3:07PM EDT | 116.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 9 | 120 | 59.77% |
| EXPE240607P00117000 | 2024-06-06 3:02PM EDT | 117.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 48.05% |
| EXPE240607P00118000 | 2024-06-07 12:20PM EDT | 118.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 2 | 125 | 38.28% |
| EXPE240607P00119000 | 2024-06-06 3:55PM EDT | 119.00 | 0.31 | 0.00 | 0.22 | 0.00 | - | 144 | 131 | 53.71% |
| EXPE240607P00120000 | 2024-06-07 1:17PM EDT | 120.00 | 0.02 | 0.00 | 0.11 | -0.61 | -96.83% | 36 | 13 | 35.35% |
| EXPE240607P00123000 | 2024-06-07 10:29AM EDT | 123.00 | 1.59 | 0.23 | 0.84 | -1.76 | -52.54% | 4 | 3 | 29.49% |
| EXPE240607P00128000 | 2024-05-15 3:18PM EDT | 128.00 | 16.15 | 4.50 | 6.10 | 0.00 | - | 18 | 0 | 56.64% |
| EXPE240607P00129000 | 2024-05-01 10:53AM EDT | 129.00 | 6.80 | 15.50 | 16.80 | 0.00 | - | - | 0 | 489.55% |
| EXPE240607P00130000 | 2024-05-16 10:32AM EDT | 130.00 | 17.38 | 6.65 | 8.80 | 0.00 | - | 9 | 0 | 106.25% |
| EXPE240607P00132000 | 2024-06-06 2:58PM EDT | 132.00 | 11.95 | 8.10 | 9.95 | 0.00 | - | 2 | 1 | 139.06% |
| EXPE240607P00133000 | 2024-06-07 1:27PM EDT | 133.00 | 10.70 | 9.30 | 11.30 | -11.58 | -51.97% | 2 | 2 | 93.75% |
| EXPE240607P00136000 | 2024-05-06 9:39AM EDT | 136.00 | 20.00 | 20.40 | 21.75 | 0.00 | - | 5 | 0 | 500.88% |
