Marchés français ouverture 5 h 32 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 133,70 -140,35 (-0,37 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 0,00 (0,00 %) Bitcoin EUR
53 814,33 -2 350,80 (-4,19 %)
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’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503C00100000 | 2024-04-29 9:41AM EDT | 100.00 | 35.44 | 32.40 | 35.25 | 0.00 | - | 5 | 29 | 261.52% |
| EXPE240503C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 31.70 | 27.50 | 30.35 | 0.00 | - | 1 | 3 | 233.01% |
| EXPE240503C00115000 | 2024-04-19 1:07PM EDT | 115.00 | 15.46 | 18.20 | 19.85 | 0.00 | - | 1 | 1 | 167.09% |
| EXPE240503C00117000 | 2024-04-19 10:55AM EDT | 117.00 | 14.20 | 16.85 | 17.50 | 0.00 | - | 1 | 1 | 160.16% |
| EXPE240503C00120000 | 2024-04-19 12:07PM EDT | 120.00 | 12.00 | 14.40 | 14.80 | 0.00 | - | 1 | 1 | 155.81% |
| EXPE240503C00125000 | 2024-05-01 10:34AM EDT | 125.00 | 12.30 | 10.75 | 11.00 | -0.95 | -7.17% | 12 | 15 | 155.96% |
| EXPE240503C00126000 | 2024-04-15 3:48PM EDT | 126.00 | 7.55 | 9.95 | 10.30 | 0.00 | - | - | 1 | 153.71% |
| EXPE240503C00127000 | 2024-04-24 9:41AM EDT | 127.00 | 14.00 | 9.45 | 9.65 | 0.00 | - | - | 2 | 155.96% |
| EXPE240503C00128000 | 2024-05-01 10:56AM EDT | 128.00 | 8.00 | 8.80 | 9.05 | -2.40 | -23.08% | 4 | 11 | 155.96% |
| EXPE240503C00129000 | 2024-05-01 10:56AM EDT | 129.00 | 7.45 | 8.20 | 8.45 | -3.25 | -30.37% | 7 | 21 | 155.91% |
| EXPE240503C00130000 | 2024-05-01 3:03PM EDT | 130.00 | 8.60 | 7.65 | 7.90 | -0.85 | -8.99% | 305 | 325 | 156.49% |
| EXPE240503C00131000 | 2024-05-01 12:09PM EDT | 131.00 | 6.30 | 7.15 | 7.35 | -4.00 | -38.83% | 12 | 76 | 157.03% |
| EXPE240503C00132000 | 2024-05-01 3:45PM EDT | 132.00 | 6.85 | 6.60 | 6.80 | -2.00 | -22.60% | 47 | 65 | 156.25% |
| EXPE240503C00133000 | 2024-05-01 1:44PM EDT | 133.00 | 6.10 | 6.10 | 6.25 | -1.30 | -17.57% | 47 | 114 | 155.42% |
| EXPE240503C00134000 | 2024-05-01 2:17PM EDT | 134.00 | 5.75 | 5.70 | 5.85 | -0.95 | -14.18% | 104 | 49 | 157.18% |
| EXPE240503C00135000 | 2024-05-01 3:38PM EDT | 135.00 | 5.35 | 5.25 | 5.35 | -0.93 | -14.81% | 71 | 401 | 156.30% |
| EXPE240503C00136000 | 2024-05-01 3:59PM EDT | 136.00 | 4.90 | 4.85 | 4.95 | -0.70 | -12.50% | 18 | 635 | 156.74% |
| EXPE240503C00137000 | 2024-05-01 3:55PM EDT | 137.00 | 4.50 | 4.45 | 4.55 | -0.75 | -14.29% | 381 | 791 | 156.54% |
| EXPE240503C00138000 | 2024-05-01 3:33PM EDT | 138.00 | 4.27 | 4.05 | 4.15 | -0.63 | -12.86% | 28 | 1,334 | 155.71% |
| EXPE240503C00139000 | 2024-05-01 1:02PM EDT | 139.00 | 3.55 | 3.70 | 3.80 | -1.05 | -22.83% | 67 | 967 | 155.57% |
| EXPE240503C00140000 | 2024-05-01 3:55PM EDT | 140.00 | 3.45 | 3.40 | 3.45 | -0.60 | -14.81% | 206 | 2,239 | 155.52% |
| EXPE240503C00141000 | 2024-05-01 3:59PM EDT | 141.00 | 3.11 | 3.05 | 3.20 | -0.90 | -22.44% | 14 | 289 | 155.52% |
| EXPE240503C00142000 | 2024-05-01 3:51PM EDT | 142.00 | 2.91 | 2.62 | 2.85 | -0.44 | -13.13% | 43 | 672 | 152.30% |
| EXPE240503C00143000 | 2024-05-01 1:41PM EDT | 143.00 | 2.49 | 2.36 | 2.62 | -0.66 | -20.95% | 7 | 154 | 152.59% |
| EXPE240503C00144000 | 2024-05-01 3:48PM EDT | 144.00 | 2.39 | 2.23 | 2.38 | -0.38 | -13.72% | 26 | 90 | 154.15% |
| EXPE240503C00145000 | 2024-05-01 3:57PM EDT | 145.00 | 2.12 | 1.99 | 2.15 | -0.45 | -17.51% | 49 | 411 | 153.66% |
| EXPE240503C00146000 | 2024-05-01 2:47PM EDT | 146.00 | 2.22 | 1.87 | 1.90 | -0.07 | -3.06% | 2 | 288 | 154.20% |
| EXPE240503C00147000 | 2024-05-01 2:40PM EDT | 147.00 | 1.84 | 1.68 | 1.76 | -0.26 | -12.38% | 11 | 105 | 154.93% |
| EXPE240503C00148000 | 2024-05-01 3:59PM EDT | 148.00 | 1.52 | 1.52 | 1.60 | -0.28 | -15.56% | 7 | 10 | 155.32% |
| EXPE240503C00149000 | 2024-05-01 11:41AM EDT | 149.00 | 1.11 | 1.33 | 1.44 | -0.95 | -46.12% | 21 | 2 | 154.59% |
| EXPE240503C00150000 | 2024-05-01 3:57PM EDT | 150.00 | 1.24 | 1.20 | 1.30 | -0.44 | -26.19% | 109 | 474 | 154.93% |
| EXPE240503C00152500 | 2024-05-01 3:57PM EDT | 152.50 | 0.96 | 0.85 | 0.98 | -0.34 | -26.15% | 43 | 77 | 153.42% |
| EXPE240503C00155000 | 2024-05-01 1:31PM EDT | 155.00 | 0.65 | 0.69 | 0.74 | -0.25 | -27.78% | 36 | 143 | 155.27% |
| EXPE240503C00157500 | 2024-05-01 1:28PM EDT | 157.50 | 0.56 | 0.51 | 0.56 | -0.14 | -20.00% | 4 | 7 | 155.47% |
| EXPE240503C00160000 | 2024-05-01 3:29PM EDT | 160.00 | 0.42 | 0.38 | 0.43 | -0.08 | -16.00% | 57 | 176 | 156.45% |
| EXPE240503C00162500 | 2024-04-30 3:07PM EDT | 162.50 | 0.30 | 0.28 | 0.32 | -0.09 | -23.08% | 8 | 32 | 156.84% |
| EXPE240503C00165000 | 2024-05-01 2:02PM EDT | 165.00 | 0.20 | 0.10 | 0.35 | -0.23 | -53.49% | 35 | 52 | 157.81% |
| EXPE240503C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 0.15 | 0.07 | 0.15 | -0.19 | -55.88% | 3 | 65 | 148.44% |
| EXPE240503C00170000 | 2024-04-29 1:52PM EDT | 170.00 | 0.16 | 0.05 | 0.12 | 0.00 | - | 25 | 37 | 150.78% |
| EXPE240503C00175000 | 2024-04-30 3:40PM EDT | 175.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 12 | 19 | 148.44% |
| EXPE240503C00180000 | 2024-04-30 2:16PM EDT | 180.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 7 | 1,586 | 151.56% |
| EXPE240503C00185000 | 2024-04-26 11:48AM EDT | 185.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 53 | 79 | 171.88% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 19 | 168.75% |
| EXPE240503P00100000 | 2024-04-30 1:13PM EDT | 100.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 6 | 153.13% |
| EXPE240503P00105000 | 2024-04-29 2:33PM EDT | 105.00 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 10 | 9 | 148.44% |
| EXPE240503P00110000 | 2024-05-01 2:34PM EDT | 110.00 | 0.27 | 0.23 | 0.24 | +0.08 | +42.11% | 90 | 91 | 150.00% |
| EXPE240503P00112000 | 2024-05-01 3:34PM EDT | 112.00 | 0.32 | 0.30 | 0.34 | +0.05 | +18.52% | 50 | 12 | 147.27% |
| EXPE240503P00113000 | 2024-05-01 3:19PM EDT | 113.00 | 0.36 | 0.36 | 0.41 | 0.00 | - | 4 | 7 | 147.07% |
| EXPE240503P00114000 | 2024-05-01 3:51PM EDT | 114.00 | 0.48 | 0.44 | 0.49 | +0.12 | +33.33% | 16 | 24 | 147.07% |
| EXPE240503P00115000 | 2024-05-01 3:46PM EDT | 115.00 | 0.57 | 0.53 | 0.58 | +0.02 | +3.64% | 10 | 486 | 147.07% |
| EXPE240503P00116000 | 2024-05-01 3:58PM EDT | 116.00 | 0.66 | 0.64 | 0.68 | +0.05 | +8.20% | 26 | 9 | 146.97% |
| EXPE240503P00117000 | 2024-05-01 3:56PM EDT | 117.00 | 0.82 | 0.78 | 0.83 | +0.09 | +12.33% | 41 | 43 | 148.34% |
| EXPE240503P00118000 | 2024-05-01 3:48PM EDT | 118.00 | 0.92 | 0.90 | 0.99 | +0.21 | +29.58% | 27 | 81 | 148.34% |
| EXPE240503P00119000 | 2024-05-01 3:48PM EDT | 119.00 | 1.09 | 1.07 | 1.14 | +0.04 | +3.81% | 33 | 60 | 148.44% |
| EXPE240503P00120000 | 2024-05-01 2:58PM EDT | 120.00 | 1.22 | 1.24 | 1.34 | +0.02 | +1.67% | 130 | 198 | 148.83% |
| EXPE240503P00121000 | 2024-05-01 3:59PM EDT | 121.00 | 1.52 | 1.47 | 1.58 | +0.17 | +12.59% | 19 | 52 | 150.29% |
| EXPE240503P00122000 | 2024-05-01 11:41AM EDT | 122.00 | 2.38 | 1.70 | 1.79 | +1.16 | +95.08% | 13 | 47 | 150.20% |
| EXPE240503P00123000 | 2024-05-01 3:59PM EDT | 123.00 | 2.01 | 1.95 | 2.05 | +0.56 | +38.62% | 3 | 177 | 150.59% |
| EXPE240503P00124000 | 2024-05-01 3:38PM EDT | 124.00 | 2.39 | 2.22 | 2.33 | +0.41 | +20.71% | 18 | 83 | 150.83% |
| EXPE240503P00125000 | 2024-05-01 3:38PM EDT | 125.00 | 2.59 | 2.53 | 2.62 | +0.33 | +14.60% | 64 | 264 | 151.03% |
| EXPE240503P00126000 | 2024-05-01 3:22PM EDT | 126.00 | 2.70 | 2.88 | 3.00 | +0.34 | +14.41% | 13 | 57 | 152.44% |
| EXPE240503P00127000 | 2024-04-30 1:53PM EDT | 127.00 | 2.81 | 3.25 | 3.35 | 0.00 | - | 7 | 74 | 152.83% |
| EXPE240503P00128000 | 2024-05-01 3:59PM EDT | 128.00 | 3.64 | 3.60 | 3.75 | +0.36 | +10.98% | 36 | 71 | 152.88% |
| EXPE240503P00129000 | 2024-05-01 11:02AM EDT | 129.00 | 4.91 | 4.05 | 4.15 | +1.41 | +40.29% | 42 | 72 | 153.61% |
| EXPE240503P00130000 | 2024-05-01 3:38PM EDT | 130.00 | 4.54 | 4.45 | 4.60 | +0.48 | +11.82% | 240 | 614 | 153.56% |
| EXPE240503P00131000 | 2024-05-01 2:17PM EDT | 131.00 | 5.25 | 4.95 | 5.05 | +0.75 | +16.67% | 61 | 59 | 154.15% |
| EXPE240503P00132000 | 2024-05-01 3:56PM EDT | 132.00 | 5.45 | 5.45 | 5.55 | +0.40 | +7.92% | 33 | 75 | 154.69% |
| EXPE240503P00133000 | 2024-05-01 3:46PM EDT | 133.00 | 6.00 | 5.95 | 6.05 | +0.60 | +11.11% | 66 | 217 | 154.54% |
| EXPE240503P00134000 | 2024-05-01 10:23AM EDT | 134.00 | 7.40 | 6.45 | 6.60 | +2.60 | +54.17% | 3 | 103 | 154.35% |
| EXPE240503P00135000 | 2024-05-01 2:45PM EDT | 135.00 | 7.05 | 7.00 | 7.15 | +0.60 | +9.30% | 42 | 500 | 154.15% |
| EXPE240503P00136000 | 2024-05-01 3:22PM EDT | 136.00 | 7.10 | 7.55 | 7.80 | +0.10 | +1.43% | 28 | 765 | 154.59% |
| EXPE240503P00137000 | 2024-04-30 12:45PM EDT | 137.00 | 6.98 | 8.10 | 8.35 | 0.00 | - | 9 | 135 | 153.08% |
| EXPE240503P00138000 | 2024-04-30 10:42AM EDT | 138.00 | 7.25 | 8.75 | 8.95 | 0.00 | - | 22 | 77 | 152.83% |
| EXPE240503P00139000 | 2024-05-01 3:18PM EDT | 139.00 | 8.55 | 9.40 | 9.60 | +0.55 | +6.88% | 1 | 12 | 152.64% |
| EXPE240503P00140000 | 2024-05-01 2:59PM EDT | 140.00 | 9.40 | 10.00 | 10.30 | +1.04 | +12.44% | 20 | 7 | 151.81% |
| EXPE240503P00141000 | 2024-04-30 11:04AM EDT | 141.00 | 9.20 | 10.70 | 11.00 | 0.00 | - | 1 | 6 | 151.71% |
| EXPE240503P00142000 | 2024-04-30 10:02AM EDT | 142.00 | 9.40 | 11.35 | 11.70 | 0.00 | - | 5 | 8 | 150.24% |
| EXPE240503P00145000 | 2024-04-26 10:46AM EDT | 145.00 | 11.10 | 13.70 | 13.95 | 0.00 | - | 10 | 10 | 150.24% |
| EXPE240503P00148000 | 2024-04-30 10:02AM EDT | 148.00 | 13.70 | 16.00 | 16.40 | 0.00 | - | 10 | 14 | 147.02% |
| EXPE240503P00150000 | 2024-04-25 3:05PM EDT | 150.00 | 15.27 | 17.70 | 19.10 | 0.00 | - | 6 | 7 | 166.41% |
| EXPE240503P00200000 | 2024-04-25 2:28PM EDT | 200.00 | 63.60 | 64.85 | 67.10 | 0.00 | - | - | 0 | 268.36% |
