La bourse ferme dans 5 h 10 min
CAC 40
7 421,01 +13,46 (+0,18 %) Euro Stoxx 50
4 766,81 +19,61 (+0,41 %) Dow Jones
40 736,96 -92,63 (-0,23 %) EUR/USD
1,1045 +0,0022 (+0,20 %) Gold future
2 550,60 +7,50 (+0,29 %) Bitcoin EUR
51 191,27 -434,40 (-0,84 %)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240913C00100000 | 2024-08-30 1:00PM EDT | 100.00 | 39.42 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| EXPE240913C00106000 | 2024-09-06 3:28PM EDT | 106.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240913C00110000 | 2024-09-10 12:38PM EDT | 110.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EXPE240913C00115000 | 2024-09-10 12:50PM EDT | 115.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240913C00117000 | 2024-08-14 11:40AM EDT | 117.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240913C00120000 | 2024-09-06 1:58PM EDT | 120.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| EXPE240913C00121000 | 2024-09-06 1:30PM EDT | 121.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240913C00122000 | 2024-09-10 9:56AM EDT | 122.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240913C00123000 | 2024-09-09 2:41PM EDT | 123.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240913C00124000 | 2024-08-23 10:04AM EDT | 124.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240913C00125000 | 2024-09-10 3:31PM EDT | 125.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240913C00126000 | 2024-09-09 3:01PM EDT | 126.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240913C00127000 | 2024-09-09 12:26PM EDT | 127.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240913C00128000 | 2024-09-09 9:30AM EDT | 128.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240913C00129000 | 2024-09-10 3:16PM EDT | 129.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| EXPE240913C00130000 | 2024-09-10 3:16PM EDT | 130.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EXPE240913C00131000 | 2024-09-10 3:50PM EDT | 131.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| EXPE240913C00132000 | 2024-09-10 3:50PM EDT | 132.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| EXPE240913C00133000 | 2024-09-10 10:47AM EDT | 133.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EXPE240913C00134000 | 2024-09-10 1:54PM EDT | 134.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EXPE240913C00135000 | 2024-09-10 3:31PM EDT | 135.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| EXPE240913C00136000 | 2024-09-10 3:08PM EDT | 136.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EXPE240913C00137000 | 2024-09-10 2:34PM EDT | 137.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EXPE240913C00138000 | 2024-09-10 12:33PM EDT | 138.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXPE240913C00139000 | 2024-09-10 12:27PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| EXPE240913C00140000 | 2024-09-10 11:06AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| EXPE240913C00141000 | 2024-09-05 10:04AM EDT | 141.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240913C00142000 | 2024-09-04 10:52AM EDT | 142.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXPE240913C00143000 | 2024-09-10 9:41AM EDT | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240913C00144000 | 2024-09-05 9:44AM EDT | 144.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240913C00145000 | 2024-09-09 1:21PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240913C00146000 | 2024-09-10 2:50PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240913C00147000 | 2024-09-04 11:41AM EDT | 147.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXPE240913C00150000 | 2024-09-09 3:55PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240913C00152500 | 2024-09-04 1:47PM EDT | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE240913C00155000 | 2024-09-09 11:45AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EXPE240913C00157500 | 2024-09-04 1:37PM EDT | 157.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE240913C00165000 | 2024-09-09 9:49AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240913P00090000 | 2024-08-19 11:33AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| EXPE240913P00095000 | 2024-08-30 10:43AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240913P00100000 | 2024-08-23 1:05PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| EXPE240913P00103000 | 2024-08-13 11:34AM EDT | 103.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE240913P00104000 | 2024-08-23 1:04PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| EXPE240913P00105000 | 2024-08-23 11:46AM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EXPE240913P00108000 | 2024-08-26 3:54PM EDT | 108.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240913P00110000 | 2024-09-06 1:45PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| EXPE240913P00111000 | 2024-08-27 10:41AM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE240913P00112000 | 2024-09-09 11:10AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240913P00113000 | 2024-09-03 10:25AM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| EXPE240913P00114000 | 2024-09-03 10:26AM EDT | 114.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EXPE240913P00115000 | 2024-09-10 11:16AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240913P00116000 | 2024-09-03 12:53PM EDT | 116.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXPE240913P00117000 | 2024-08-08 1:29PM EDT | 117.00 | 7.00 | 0.03 | 0.50 | 0.00 | - | - | 1 | 83.01% |
| EXPE240913P00118000 | 2024-09-03 12:54PM EDT | 118.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| EXPE240913P00119000 | 2024-09-09 1:54PM EDT | 119.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240913P00120000 | 2024-09-09 1:13PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240913P00121000 | 2024-09-10 12:21PM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| EXPE240913P00122000 | 2024-09-10 11:58AM EDT | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240913P00123000 | 2024-09-10 3:47PM EDT | 123.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| EXPE240913P00124000 | 2024-09-10 10:09AM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EXPE240913P00125000 | 2024-09-10 2:26PM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| EXPE240913P00126000 | 2024-09-10 1:54PM EDT | 126.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| EXPE240913P00127000 | 2024-09-10 1:54PM EDT | 127.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE240913P00128000 | 2024-09-10 3:19PM EDT | 128.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| EXPE240913P00129000 | 2024-09-10 11:59AM EDT | 129.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 6.25% |
| EXPE240913P00130000 | 2024-09-10 3:19PM EDT | 130.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| EXPE240913P00131000 | 2024-09-10 2:44PM EDT | 131.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| EXPE240913P00132000 | 2024-09-10 12:27PM EDT | 132.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240913P00133000 | 2024-09-10 3:03PM EDT | 133.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EXPE240913P00134000 | 2024-09-10 12:27PM EDT | 134.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXPE240913P00135000 | 2024-09-10 2:52PM EDT | 135.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| EXPE240913P00136000 | 2024-09-06 12:49PM EDT | 136.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240913P00137000 | 2024-09-09 12:09PM EDT | 137.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| EXPE240913P00138000 | 2024-09-06 2:24PM EDT | 138.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EXPE240913P00139000 | 2024-09-10 10:25AM EDT | 139.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240913P00140000 | 2024-09-10 10:25AM EDT | 140.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240913P00141000 | 2024-09-06 3:49PM EDT | 141.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240913P00142000 | 2024-09-03 3:54PM EDT | 142.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240913P00152500 | 2024-09-03 10:33AM EDT | 152.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
