La bourse est fermée

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
124,54+0,47 (+0,38 %)
À la clôture : 04:00PM EDT
124,38 -0,16 (-0,13 %)
Échanges après Bourse : 06:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE240621C000500002023-11-07 12:41PM EDT50.0071.0093.1596.850.00-541,853.13%
EXPE240621C000600002023-08-29 2:14PM EDT60.0053.8545.8546.500.00-10120.00%
EXPE240621C000650002023-08-29 2:14PM EDT65.0049.5041.5542.000.00-1070.00%
EXPE240621C000700002023-11-14 2:37PM EDT70.0056.0377.2080.500.00-5121,460.50%
EXPE240621C000750002023-11-21 3:49PM EDT75.0063.2079.6583.150.00-181,638.38%
EXPE240621C000800002024-05-03 1:38PM EDT80.0038.0031.3535.000.00-1640.00%
EXPE240621C000850002023-11-15 12:10PM EDT85.0050.3763.1565.500.00-161,162.74%
EXPE240621C000900002024-05-03 3:48PM EDT90.0027.1522.1024.300.00-1170.00%
EXPE240621C000950002024-06-06 1:36PM EDT95.0024.8027.9031.600.00-17162.89%
EXPE240621C001000002024-06-14 12:56PM EDT100.0024.0924.2525.000.00-275117.19%
EXPE240621C001030002024-05-29 9:46AM EDT103.006.3021.2021.950.00--291.41%
EXPE240621C001050002024-06-14 3:48PM EDT105.0019.4119.2021.250.00-155144.92%
EXPE240621C001060002024-05-29 9:43AM EDT106.004.1018.1019.100.00--285.16%
EXPE240621C001070002024-06-07 10:52AM EDT107.0014.6517.2518.000.00-31485.55%
EXPE240621C001080002024-05-31 12:15PM EDT108.004.0916.0017.100.00-7760.94%
EXPE240621C001090002024-06-04 3:03PM EDT109.006.2515.2016.050.00-122776.56%
EXPE240621C001100002024-06-18 3:36PM EDT110.0014.9314.2515.00+0.45+3.11%133372.27%
EXPE240621C001110002024-06-13 11:31AM EDT111.0011.9113.2513.950.00-154664.06%
EXPE240621C001120002024-06-06 10:36AM EDT112.008.1012.2012.900.00-1214685.55%
EXPE240621C001130002024-06-12 11:08AM EDT113.0011.7911.2512.000.00-19958.79%
EXPE240621C001140002024-06-18 10:59AM EDT114.0012.3510.2510.90+3.32+36.77%28274.51%
EXPE240621C001150002024-06-18 3:03PM EDT115.0010.229.2010.95+0.82+8.72%131,46077.34%
EXPE240621C001160002024-06-17 9:30AM EDT116.008.298.259.850.00-58970.31%
EXPE240621C001170002024-06-18 10:55AM EDT117.009.657.209.80+2.38+32.74%224680.57%
EXPE240621C001180002024-06-18 10:55AM EDT118.008.646.206.95+2.24+35.00%14754.20%
EXPE240621C001190002024-06-14 10:43AM EDT119.004.555.255.950.00-62948.24%
EXPE240621C001200002024-06-18 3:48PM EDT120.004.804.455.45+0.22+4.80%611,76458.06%
EXPE240621C001210002024-06-18 10:12AM EDT121.005.103.604.00+1.70+50.00%59537.50%
EXPE240621C001220002024-06-18 11:22AM EDT122.004.702.673.05+1.95+70.91%7014032.23%
EXPE240621C001230002024-06-18 3:47PM EDT123.002.291.952.53+0.11+5.05%717036.77%
EXPE240621C001240002024-06-18 10:53AM EDT124.002.901.361.49+1.31+82.39%1314826.71%
EXPE240621C001250002024-06-18 3:43PM EDT125.001.090.860.94+0.21+23.86%6412,07825.59%
EXPE240621C001260002024-06-18 3:57PM EDT126.000.500.470.56-0.07-12.28%8330225.29%
EXPE240621C001270002024-06-18 3:54PM EDT127.000.320.210.47-0.10-23.81%21110929.93%
EXPE240621C001280002024-06-18 3:54PM EDT128.000.150.100.36-0.11-42.31%421532.72%
EXPE240621C001290002024-06-18 12:27PM EDT129.000.260.070.31+0.10+62.50%167336.52%
EXPE240621C001300002024-06-18 2:36PM EDT130.000.040.040.12-0.05-55.56%1301,02732.42%
EXPE240621C001310002024-06-18 10:20AM EDT131.000.100.030.17-0.08-44.44%21139.84%
EXPE240621C001350002024-06-18 9:39AM EDT135.000.080.020.10-0.08-50.00%168851.17%
EXPE240621C001400002024-06-18 3:13PM EDT140.000.020.000.200.00-201,09569.14%
EXPE240621C001450002024-06-18 3:39PM EDT145.000.010.010.040.00-4965970.31%
EXPE240621C001500002024-06-18 11:07AM EDT150.000.040.000.04+0.02+100.00%114,84482.03%
EXPE240621C001550002024-06-18 1:07PM EDT155.000.010.010.080.00-23639103.91%
EXPE240621C001600002024-06-14 10:11AM EDT160.000.020.000.050.00-6671109.38%
EXPE240621C001650002024-06-18 2:15PM EDT165.000.010.000.03-0.32-96.97%2659114.06%
EXPE240621C001700002024-06-17 1:07PM EDT170.000.070.000.820.00-1269195.51%
EXPE240621C001750002024-06-13 12:24PM EDT175.000.010.000.050.00-34,102142.19%
EXPE240621C001800002024-04-29 1:26PM EDT180.000.510.000.260.00-584186.33%
EXPE240621C001850002024-05-17 12:36PM EDT185.000.030.000.050.00-189162.50%
EXPE240621C001900002024-05-03 10:07AM EDT190.000.100.000.540.00-168232.42%
EXPE240621C001950002024-06-17 12:17PM EDT195.000.260.000.590.00-560247.27%
EXPE240621C002000002024-06-13 12:43PM EDT200.000.020.000.560.00-148256.45%
EXPE240621C002100002024-06-12 10:12AM EDT210.000.010.000.100.00-114223.44%
EXPE240621C002200002024-05-20 12:06PM EDT220.000.010.000.100.00-110239.84%
EXPE240621C002300002024-03-18 10:10AM EDT230.000.100.000.750.00-223330.47%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE240621P000500002024-05-16 2:02PM EDT50.000.100.000.510.00-1111490.63%
EXPE240621P000550002024-05-07 11:48AM EDT55.000.010.000.460.00-1112436.72%
EXPE240621P000600002024-03-26 12:24PM EDT60.000.100.000.530.00-2120402.73%
EXPE240621P000650002024-05-14 10:25AM EDT65.000.020.000.260.00-158326.56%
EXPE240621P000700002024-05-03 3:13PM EDT70.000.020.001.020.00-4217365.63%
EXPE240621P000750002024-03-01 4:20PM EDT75.000.180.050.380.00-2253281.25%
EXPE240621P000800002024-05-09 11:23AM EDT80.000.020.000.380.00-2453244.92%
EXPE240621P000850002024-06-10 1:29PM EDT85.000.010.000.590.00-15150232.03%
EXPE240621P000900002024-06-13 9:48AM EDT90.000.010.000.050.00-221,883142.19%
EXPE240621P000950002024-06-17 10:42AM EDT95.000.010.000.930.00-80883190.04%
EXPE240621P001000002024-06-18 11:00AM EDT100.000.010.000.010.00-203,42284.38%
EXPE240621P001020002024-06-18 11:51AM EDT102.000.010.000.01-0.05-83.33%31578.13%
EXPE240621P001030002024-06-18 11:51AM EDT103.000.010.000.01-0.18-94.74%43775.00%
EXPE240621P001040002024-06-18 3:47PM EDT104.000.010.000.01-0.05-83.33%73970.31%
EXPE240621P001050002024-06-18 12:16PM EDT105.000.030.010.10-0.07-70.00%562,05088.28%
EXPE240621P001060002024-06-07 11:57AM EDT106.000.050.001.270.00-1260136.04%
EXPE240621P001070002024-06-11 10:25AM EDT107.000.060.001.270.00-2145129.98%
EXPE240621P001080002024-06-06 10:14AM EDT108.000.090.001.270.00-1041124.02%
EXPE240621P001090002024-06-13 10:21AM EDT109.000.050.001.280.00-10133118.26%
EXPE240621P001100002024-06-18 12:53PM EDT110.000.030.020.25-0.02-40.00%256,98178.32%
EXPE240621P001110002024-06-06 3:54PM EDT111.000.180.001.290.00-1374106.45%
EXPE240621P001120002024-06-12 3:38PM EDT112.000.080.001.290.00-1456100.39%
EXPE240621P001130002024-06-17 2:16PM EDT113.000.060.001.290.00-77394.24%
EXPE240621P001140002024-06-17 3:01PM EDT114.000.060.001.290.00-327888.18%
EXPE240621P001150002024-06-18 1:11PM EDT115.000.050.010.26-0.04-44.44%1359654.69%
EXPE240621P001160002024-06-17 10:07AM EDT116.000.080.020.360.00-25453.81%
EXPE240621P001170002024-06-18 9:47AM EDT117.000.020.020.21-0.07-77.78%25150.00%
EXPE240621P001180002024-06-13 9:48AM EDT118.000.260.000.450.00-33855.86%
EXPE240621P001190002024-06-17 2:10PM EDT119.000.140.030.110.00-3629333.59%
EXPE240621P001200002024-06-18 10:52AM EDT120.000.060.050.12-0.17-73.91%2382629.30%
EXPE240621P001210002024-06-18 3:47PM EDT121.000.120.000.14-0.21-63.64%5111225.29%
EXPE240621P001220002024-06-18 3:43PM EDT122.000.250.060.28-0.15-37.50%10820725.15%
EXPE240621P001230002024-06-18 3:51PM EDT123.000.420.230.51-0.35-45.45%10113224.90%
EXPE240621P001240002024-06-18 3:22PM EDT124.000.640.720.80-0.36-36.00%10022423.32%
EXPE240621P001250002024-06-18 3:21PM EDT125.001.231.151.28-0.38-23.60%7295222.90%
EXPE240621P001260002024-06-18 3:57PM EDT126.001.991.781.93-0.24-10.76%15923.00%
EXPE240621P001270002024-06-18 12:24PM EDT127.002.592.352.90-0.36-12.20%6129.05%
EXPE240621P001280002024-06-14 3:32PM EDT128.003.993.304.000.00--138.38%
EXPE240621P001300002024-06-18 9:38AM EDT130.005.655.205.85+0.25+4.63%23844.92%
EXPE240621P001330002024-06-13 12:49PM EDT133.009.888.208.850.00-2260.16%
EXPE240621P001350002024-06-13 2:37PM EDT135.0012.2010.2010.850.00-9624069.63%
EXPE240621P001400002024-06-13 2:37PM EDT140.0017.2015.2015.900.00-964167.97%
EXPE240621P001450002024-05-07 3:00PM EDT145.0031.1724.2525.950.00-240252.30%
EXPE240621P001500002024-05-15 3:24PM EDT150.0038.2524.3026.650.00-3179.69%
EXPE240621P001550002024-05-06 2:51PM EDT155.0037.7037.5541.400.00-2820415.38%
EXPE240621P001600002024-05-06 2:46PM EDT160.0044.2442.5546.100.00-50437.35%
EXPE240621P001650002024-05-06 2:45PM EDT165.0049.7547.5551.400.00-30465.14%
EXPE240621P001700002024-05-03 3:08PM EDT170.0053.5655.3559.150.00-100555.27%
EXPE240621P001750002024-02-09 2:31PM EDT175.0045.4337.7539.850.00-21260.00%
EXPE240621P001850002024-02-07 3:01PM EDT185.0032.9547.6051.350.00--00.00%
EXPE240621P002300002024-04-25 2:26PM EDT230.0093.19117.65121.550.00--0826.32%