La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 283,69 -1 311,20 (-2,24 %)
Expeditors International of Washington, Inc. (EXPD)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240816C00090000 | 2024-03-13 1:22PM EDT | 90.00 | 33.93 | 26.80 | 31.50 | 0.00 | - | - | 1 | 50.37% |
| EXPD240816C00100000 | 2024-04-16 10:00AM EDT | 100.00 | 18.00 | 16.40 | 21.00 | 0.00 | - | - | 1 | 46.40% |
| EXPD240816C00110000 | 2024-04-30 2:11PM EDT | 110.00 | 6.50 | 9.20 | 10.50 | 0.00 | - | 6 | 6 | 27.43% |
| EXPD240816C00115000 | 2024-05-08 2:10PM EDT | 115.00 | 6.60 | 6.30 | 6.80 | -0.30 | -4.35% | 6 | 384 | 24.01% |
| EXPD240816C00120000 | 2024-05-08 11:36AM EDT | 120.00 | 4.10 | 3.80 | 4.10 | -0.10 | -2.38% | 5 | 48 | 22.31% |
| EXPD240816C00125000 | 2024-05-01 3:49PM EDT | 125.00 | 1.75 | 2.00 | 2.40 | 0.00 | - | 1 | 58 | 21.91% |
| EXPD240816C00130000 | 2024-04-18 11:41AM EDT | 130.00 | 1.80 | 1.00 | 1.20 | 0.00 | - | 2 | 51 | 20.96% |
| EXPD240816C00135000 | 2024-04-29 3:13PM EDT | 135.00 | 0.33 | 0.00 | 4.70 | 0.00 | - | 4 | 33 | 44.03% |
| EXPD240816C00140000 | 2024-04-16 3:15PM EDT | 140.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 49.61% |
| EXPD240816C00145000 | 2024-04-11 11:56AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 54.32% |
| EXPD240816C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 12.50% |
| EXPD240816C00160000 | 2024-02-02 12:55PM EDT | 160.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 20 | 25 | 52.60% |
| EXPD240816C00165000 | 2024-02-20 11:21AM EDT | 165.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 55.91% |
| EXPD240816C00170000 | 2024-01-02 3:08PM EDT | 170.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | - | 3 | 56.10% |
| EXPD240816C00175000 | 2024-02-09 1:28PM EDT | 175.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.05% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240816P00065000 | 2024-02-14 1:51PM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.18% |
| EXPD240816P00085000 | 2024-02-20 2:44PM EDT | 85.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.69% |
| EXPD240816P00090000 | 2024-02-20 2:49PM EDT | 90.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 51.00% |
| EXPD240816P00095000 | 2024-04-26 3:53PM EDT | 95.00 | 0.70 | 0.10 | 3.20 | 0.00 | - | 1 | 2 | 48.79% |
| EXPD240816P00100000 | 2024-04-18 3:26PM EDT | 100.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 19 | 34 | 24.32% |
| EXPD240816P00105000 | 2024-04-26 10:32AM EDT | 105.00 | 2.35 | 0.70 | 2.60 | 0.00 | - | 1 | 216 | 30.04% |
| EXPD240816P00110000 | 2024-03-26 10:24AM EDT | 110.00 | 2.42 | 4.30 | 4.80 | 0.00 | - | 15 | 21 | 32.58% |
| EXPD240816P00115000 | 2024-05-08 12:58PM EDT | 115.00 | 3.60 | 3.50 | 3.90 | -2.50 | -40.98% | 5 | 40 | 19.58% |
| EXPD240816P00120000 | 2024-04-17 10:47AM EDT | 120.00 | 8.90 | 5.90 | 6.40 | 0.00 | - | 10 | 398 | 18.70% |
| EXPD240816P00125000 | 2024-04-02 10:54AM EDT | 125.00 | 9.87 | 10.50 | 11.60 | 0.00 | - | 2 | 27 | 26.61% |
| EXPD240816P00130000 | 2024-04-10 3:29PM EDT | 130.00 | 13.10 | 12.30 | 15.60 | 0.00 | - | 2 | 3 | 27.76% |
| EXPD240816P00135000 | 2024-04-12 9:50AM EDT | 135.00 | 18.50 | 16.00 | 20.60 | 0.00 | - | 1 | 1 | 32.81% |
