La bourse ferme dans 3 h 2 min

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
133,52-2,02 (-1,49 %)
À la clôture : 04:00PM EDT
133,42 -0,10 (-0,07 %)
Avant Bourse : 08:00AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE240719C000700002024-06-24 2:44PM EDT70.0059.310.000.000.00--100.00%
EXPE240719C000750002024-02-09 4:18PM EDT75.0057.6560.5063.950.00--11,018.36%
EXPE240719C000850002024-06-17 9:54AM EDT85.0039.3051.3053.950.00-20875.00%
EXPE240719C000900002024-07-12 2:46PM EDT90.0040.920.000.000.00-1990.00%
EXPE240719C000950002024-06-06 10:30AM EDT95.0025.2626.9030.900.00-550.00%
EXPE240719C001000002024-07-17 1:11PM EDT100.0036.940.000.000.00-1290.00%
EXPE240719C001050002024-07-10 1:32PM EDT105.0023.830.000.000.00-1180.00%
EXPE240719C001100002024-07-17 2:49PM EDT110.0024.560.000.000.00-12250.00%
EXPE240719C001130002024-07-16 3:07PM EDT113.0026.800.000.000.00-110.00%
EXPE240719C001150002024-07-18 3:38PM EDT115.0019.400.000.000.00-31,6180.00%
EXPE240719C001160002024-07-12 3:55PM EDT116.0015.580.000.000.00--130.00%
EXPE240719C001170002024-07-08 10:47AM EDT117.008.130.000.000.00-110.00%
EXPE240719C001180002024-07-18 1:30PM EDT118.0017.700.000.000.00-110.00%
EXPE240719C001190002024-07-09 10:49AM EDT119.008.580.000.000.00-130.00%
EXPE240719C001200002024-07-17 3:18PM EDT120.0014.950.000.000.00-12,0330.00%
EXPE240719C001210002024-07-12 11:22AM EDT121.009.520.000.000.00-1160.00%
EXPE240719C001220002024-07-09 2:09PM EDT122.008.000.000.000.00-12450.00%
EXPE240719C001230002024-07-12 1:26PM EDT123.008.170.000.000.00-5790.00%
EXPE240719C001240002024-07-17 11:35AM EDT124.0012.550.000.000.00-1660.00%
EXPE240719C001250002024-07-18 3:57PM EDT125.008.730.000.000.00-202,0040.00%
EXPE240719C001260002024-07-18 3:54PM EDT126.007.900.000.000.00-1760.00%
EXPE240719C001270002024-07-16 10:32AM EDT127.009.000.000.000.00-3680.00%
EXPE240719C001280002024-07-17 3:44PM EDT128.008.000.000.000.00-222690.00%
EXPE240719C001290002024-07-18 12:18PM EDT129.006.850.000.000.00-12620.00%
EXPE240719C001300002024-07-18 3:53PM EDT130.004.000.000.000.00-181,4030.00%
EXPE240719C001310002024-07-18 3:11PM EDT131.003.430.000.000.00-301150.00%
EXPE240719C001320002024-07-18 1:50PM EDT132.003.700.000.000.00-51090.00%
EXPE240719C001330002024-07-18 3:47PM EDT133.001.710.000.000.00-111160.00%
EXPE240719C001340002024-07-18 3:42PM EDT134.001.080.000.000.00-33821.56%
EXPE240719C001350002024-07-18 2:54PM EDT135.000.770.000.000.00-1635276.25%
EXPE240719C001360002024-07-18 3:11PM EDT136.000.430.000.000.00-266612.50%
EXPE240719C001370002024-07-18 2:22PM EDT137.000.370.000.000.00-296412.50%
EXPE240719C001380002024-07-18 1:09PM EDT138.000.380.000.000.00-1411012.50%
EXPE240719C001390002024-07-18 3:38PM EDT139.000.080.000.000.00-244225.00%
EXPE240719C001400002024-07-18 2:10PM EDT140.000.090.000.000.00-5096725.00%
EXPE240719C001410002024-07-18 12:44PM EDT141.000.090.000.000.00-3212725.00%
EXPE240719C001420002024-07-18 11:14AM EDT142.000.130.000.000.00-112025.00%
EXPE240719C001430002024-07-18 3:10PM EDT143.000.080.000.000.00-12925.00%
EXPE240719C001440002024-07-18 3:42PM EDT144.000.050.000.000.00-121225.00%
EXPE240719C001450002024-07-18 3:36PM EDT145.000.030.000.000.00-1061650.00%
EXPE240719C001460002024-07-18 2:12PM EDT146.000.030.000.000.00-22550.00%
EXPE240719C001470002024-07-18 11:21AM EDT147.000.020.000.000.00-1550.00%
EXPE240719C001480002024-07-17 2:20PM EDT148.000.030.000.000.00-221550.00%
EXPE240719C001490002024-07-18 1:42PM EDT149.000.020.000.000.00-104850.00%
EXPE240719C001500002024-07-18 3:51PM EDT150.000.010.000.000.00-566950.00%
EXPE240719C001550002024-07-16 12:37PM EDT155.000.130.000.000.00-145150.00%
EXPE240719C001600002024-07-18 3:36PM EDT160.000.010.000.000.00-218850.00%
EXPE240719C001650002024-07-18 2:51PM EDT165.000.050.000.000.00-130550.00%
EXPE240719C001700002024-07-16 12:59PM EDT170.000.030.000.000.00-123450.00%
EXPE240719C001750002024-07-16 2:23PM EDT175.000.020.000.000.00-113550.00%
EXPE240719C001800002024-07-16 1:46PM EDT180.000.010.000.000.00-218250.00%
EXPE240719C001850002024-07-12 3:22PM EDT185.000.010.000.000.00-110650.00%
EXPE240719C001900002024-07-12 11:50AM EDT190.000.020.000.000.00-41,08350.00%
EXPE240719C001950002024-07-08 9:37AM EDT195.000.010.000.000.00-611450.00%
EXPE240719C002000002024-05-21 3:06PM EDT200.000.630.001.890.00-1038481.64%
EXPE240719C002100002024-07-01 10:03AM EDT210.000.010.000.000.00-5850.00%
EXPE240719C002200002024-06-14 1:44PM EDT220.000.050.000.560.00-50651458.59%
EXPE240719C002300002024-02-29 11:52AM EDT230.000.220.060.440.00-236483.59%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE240719P000600002024-05-20 2:22PM EDT60.000.130.000.530.00--2750.00%
EXPE240719P000650002024-04-16 1:57PM EDT65.000.260.001.290.00-1173794.14%
EXPE240719P000700002024-02-29 11:53AM EDT70.000.210.021.140.00-24707.42%
EXPE240719P000750002024-05-13 3:34PM EDT75.000.120.000.150.00-2020467.19%
EXPE240719P000800002024-03-01 4:22PM EDT80.000.350.190.910.00-21572.66%
EXPE240719P000850002024-05-08 1:58PM EDT85.000.170.000.490.00-1518444.53%
EXPE240719P000900002024-07-17 2:40PM EDT90.000.050.000.000.00-20027750.00%
EXPE240719P000950002024-07-16 1:36PM EDT95.000.010.000.000.00-112150.00%
EXPE240719P001000002024-07-18 3:35PM EDT100.000.010.000.000.00-141250.00%
EXPE240719P001050002024-07-17 2:21PM EDT105.000.010.000.000.00-2781150.00%
EXPE240719P001100002024-07-18 9:43AM EDT110.000.010.000.000.00-1501,24350.00%
EXPE240719P001110002024-07-10 11:35AM EDT111.000.020.000.000.00--550.00%
EXPE240719P001120002024-07-18 12:09PM EDT112.000.010.000.000.00-121250.00%
EXPE240719P001140002024-06-26 11:41AM EDT114.000.220.000.000.00--750.00%
EXPE240719P001150002024-07-18 9:50AM EDT115.000.020.000.000.00-287250.00%
EXPE240719P001160002024-07-08 11:00AM EDT116.000.250.000.000.00-2450.00%
EXPE240719P001170002024-07-18 12:10PM EDT117.000.020.000.000.00-101650.00%
EXPE240719P001180002024-07-09 1:20PM EDT118.000.090.000.000.00-312650.00%
EXPE240719P001190002024-07-09 1:23PM EDT119.000.120.000.000.00-42450.00%
EXPE240719P001200002024-07-18 10:03AM EDT120.000.060.000.000.00-51,32850.00%
EXPE240719P001210002024-07-09 9:30AM EDT121.000.650.000.000.00-35250.00%
EXPE240719P001220002024-07-17 10:25AM EDT122.000.030.000.000.00-3018050.00%
EXPE240719P001230002024-07-18 2:59PM EDT123.000.040.000.000.00-415850.00%
EXPE240719P001240002024-07-11 2:23PM EDT124.000.570.000.000.00-113025.00%
EXPE240719P001250002024-07-17 10:50AM EDT125.000.090.000.000.00-373125.00%
EXPE240719P001260002024-07-18 3:57PM EDT126.000.080.000.000.00-21934925.00%
EXPE240719P001270002024-07-15 1:53PM EDT127.000.180.000.000.00-15425125.00%
EXPE240719P001280002024-07-18 2:59PM EDT128.000.090.000.000.00-315025.00%
EXPE240719P001290002024-07-18 1:07PM EDT129.000.110.000.000.00-126212.50%
EXPE240719P001300002024-07-18 2:11PM EDT130.000.130.000.000.00-2033812.50%
EXPE240719P001310002024-07-18 1:59PM EDT131.000.150.000.000.00-512112.50%
EXPE240719P001320002024-07-18 2:18PM EDT132.000.310.000.000.00-25846.25%
EXPE240719P001330002024-07-18 3:53PM EDT133.000.770.000.000.00-321013.13%
EXPE240719P001340002024-07-18 2:39PM EDT134.000.980.000.000.00-681400.00%
EXPE240719P001350002024-07-18 3:54PM EDT135.001.840.000.000.00-34530.00%
EXPE240719P001360002024-07-18 2:54PM EDT136.002.120.000.000.00-132400.00%
EXPE240719P001370002024-07-18 3:54PM EDT137.003.450.000.000.00-1,5899750.00%
EXPE240719P001380002024-07-18 10:43AM EDT138.001.740.000.000.00-32100.00%
EXPE240719P001390002024-07-17 2:03PM EDT139.003.950.000.000.00--20.00%
EXPE240719P001400002024-07-18 2:11PM EDT140.005.470.000.000.00-50690.00%
EXPE240719P001410002024-07-18 2:11PM EDT141.006.440.000.000.00-5120.00%
EXPE240719P001420002024-07-17 2:48PM EDT142.007.290.000.000.00--570.00%
EXPE240719P001430002024-07-17 2:48PM EDT143.008.260.000.000.00--00.00%
EXPE240719P001450002024-07-16 3:27PM EDT145.004.200.000.000.00-550.00%
EXPE240719P001500002024-05-03 11:38AM EDT150.0032.6935.3039.200.00-20965.53%
EXPE240719P001550002024-05-06 2:46PM EDT155.0040.6037.8041.000.00-30917.58%
EXPE240719P001600002024-05-03 3:08PM EDT160.0043.7645.3049.250.00-2201,071.48%
EXPE240719P001650002024-05-03 3:08PM EDT165.0048.4250.2554.250.00-2001,118.16%
EXPE240719P001700002024-02-07 1:33PM EDT170.0023.4033.7535.350.00--110.00%
EXPE240719P001750002024-02-12 12:22PM EDT175.0039.0037.5040.100.00-2450.00%
EXPE240719P001800002024-02-13 1:15PM EDT180.0046.1342.4046.200.00-100.00%
EXPE240719P001850002024-02-07 3:38PM EDT185.0033.3547.6551.350.00--00.00%
EXPE240719P002100002024-02-02 1:44PM EDT210.0058.6571.1074.850.00-1500.00%