Marchés français ouverture 3 h 11 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 107,51 +344,48 (+1,94 %) Bitcoin EUR
53 553,56 -2 525,11 (-4,50 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00100000 | 2024-04-26 3:21PM EDT | 100.00 | 36.80 | 33.10 | 35.45 | 0.00 | - | 20 | 20 | 139.65% |
| EXPE240510C00115000 | 2024-04-19 3:20PM EDT | 115.00 | 15.55 | 19.20 | 19.55 | 0.00 | - | 2 | 3 | 87.26% |
| EXPE240510C00120000 | 2024-04-17 12:49PM EDT | 120.00 | 12.30 | 14.05 | 15.45 | 0.00 | - | - | 4 | 76.25% |
| EXPE240510C00121000 | 2024-04-16 1:40PM EDT | 121.00 | 11.95 | 14.35 | 14.65 | 0.00 | - | - | 1 | 85.13% |
| EXPE240510C00122000 | 2024-04-22 11:43AM EDT | 122.00 | 10.75 | 13.60 | 13.90 | 0.00 | - | 1 | 1 | 84.86% |
| EXPE240510C00123000 | 2024-04-16 11:56AM EDT | 123.00 | 10.95 | 12.90 | 13.15 | 0.00 | - | - | 1 | 84.64% |
| EXPE240510C00124000 | 2024-04-16 2:03PM EDT | 124.00 | 10.05 | 12.20 | 12.45 | 0.00 | - | - | 1 | 84.52% |
| EXPE240510C00125000 | 2024-05-01 11:15AM EDT | 125.00 | 10.16 | 10.90 | 11.75 | -3.69 | -26.64% | 20 | 12 | 79.91% |
| EXPE240510C00126000 | 2024-04-22 11:43AM EDT | 126.00 | 8.40 | 10.80 | 11.10 | 0.00 | - | 1 | 11 | 83.74% |
| EXPE240510C00127000 | 2024-04-26 3:02PM EDT | 127.00 | 11.55 | 10.25 | 10.45 | 0.00 | - | 1 | 10 | 84.11% |
| EXPE240510C00128000 | 2024-04-24 11:03AM EDT | 128.00 | 11.80 | 9.60 | 9.85 | 0.00 | - | 2 | 13 | 83.81% |
| EXPE240510C00129000 | 2024-04-23 9:48AM EDT | 129.00 | 9.92 | 9.05 | 9.25 | 0.00 | - | 1 | 8 | 83.89% |
| EXPE240510C00130000 | 2024-05-01 11:15AM EDT | 130.00 | 7.35 | 8.50 | 8.70 | -3.05 | -29.33% | 9 | 49 | 83.98% |
| EXPE240510C00131000 | 2024-05-01 11:00AM EDT | 131.00 | 7.15 | 7.95 | 8.15 | -1.65 | -18.75% | 2 | 48 | 83.79% |
| EXPE240510C00132000 | 2024-05-01 12:17PM EDT | 132.00 | 6.70 | 7.45 | 7.65 | -2.70 | -28.72% | 21 | 75 | 83.94% |
| EXPE240510C00133000 | 2024-05-01 3:57PM EDT | 133.00 | 7.07 | 6.95 | 7.10 | -1.13 | -13.78% | 35 | 17 | 83.50% |
| EXPE240510C00134000 | 2024-05-01 1:51PM EDT | 134.00 | 6.35 | 6.45 | 6.60 | -1.00 | -13.61% | 11 | 23 | 83.08% |
| EXPE240510C00135000 | 2024-05-01 2:49PM EDT | 135.00 | 6.92 | 6.00 | 6.15 | -0.08 | -1.14% | 13 | 72 | 82.98% |
| EXPE240510C00136000 | 2024-05-01 3:20PM EDT | 136.00 | 6.20 | 5.60 | 5.80 | -0.65 | -9.49% | 67 | 111 | 83.55% |
| EXPE240510C00137000 | 2024-05-01 1:51PM EDT | 137.00 | 5.15 | 5.00 | 5.40 | -0.80 | -13.45% | 13 | 59 | 82.32% |
| EXPE240510C00138000 | 2024-05-01 3:57PM EDT | 138.00 | 4.82 | 4.80 | 4.95 | -0.98 | -16.90% | 21 | 97 | 82.96% |
| EXPE240510C00140000 | 2024-05-01 10:41AM EDT | 140.00 | 3.39 | 3.75 | 4.25 | -1.31 | -27.87% | 3 | 77 | 80.64% |
| EXPE240510C00141000 | 2024-05-01 1:49PM EDT | 141.00 | 3.70 | 3.80 | 3.95 | -0.70 | -15.91% | 500 | 67 | 83.06% |
| EXPE240510C00142000 | 2024-05-01 2:17PM EDT | 142.00 | 3.45 | 3.35 | 3.65 | -0.70 | -16.87% | 1 | 30 | 82.06% |
| EXPE240510C00143000 | 2024-05-01 2:43PM EDT | 143.00 | 3.58 | 3.20 | 3.40 | -0.47 | -11.60% | 3 | 3 | 83.08% |
| EXPE240510C00144000 | 2024-05-01 1:05PM EDT | 144.00 | 2.76 | 2.99 | 3.15 | -0.94 | -25.41% | 11 | 14 | 83.52% |
| EXPE240510C00145000 | 2024-05-01 3:15PM EDT | 145.00 | 2.77 | 2.58 | 2.82 | -0.48 | -14.77% | 19 | 41 | 81.74% |
| EXPE240510C00146000 | 2024-05-01 10:20AM EDT | 146.00 | 2.15 | 2.53 | 2.67 | -0.85 | -28.33% | 1 | 6 | 83.57% |
| EXPE240510C00150000 | 2024-05-01 3:39PM EDT | 150.00 | 1.92 | 1.76 | 1.92 | -0.23 | -10.70% | 12 | 96 | 83.74% |
| EXPE240510C00152500 | 2024-05-01 1:39PM EDT | 152.50 | 1.56 | 1.35 | 1.60 | -0.28 | -15.22% | 7 | 25 | 83.94% |
| EXPE240510C00155000 | 2024-05-01 1:42PM EDT | 155.00 | 1.07 | 1.14 | 1.29 | -0.22 | -17.05% | 11 | 16 | 84.99% |
| EXPE240510C00160000 | 2024-05-01 2:51PM EDT | 160.00 | 0.80 | 0.76 | 0.84 | -0.13 | -13.98% | 21 | 25 | 86.38% |
| EXPE240510C00165000 | 2024-04-24 12:29PM EDT | 165.00 | 0.57 | 0.49 | 0.54 | 0.00 | - | 2 | 1 | 87.40% |
| EXPE240510C00170000 | 2024-04-30 2:55PM EDT | 170.00 | 0.34 | 0.19 | 0.40 | 0.00 | - | 27 | 28 | 86.72% |
| EXPE240510C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | - | 1 | 149.61% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 139.26% |
| EXPE240510P00100000 | 2024-04-19 3:39PM EDT | 100.00 | 0.24 | 0.02 | 0.35 | 0.00 | - | 6 | 6 | 95.31% |
| EXPE240510P00105000 | 2024-04-24 10:37AM EDT | 105.00 | 0.13 | 0.08 | 1.43 | 0.00 | - | 7 | 12 | 108.79% |
| EXPE240510P00110000 | 2024-05-01 3:44PM EDT | 110.00 | 0.41 | 0.40 | 0.55 | +0.18 | +78.26% | 16 | 26 | 82.03% |
| EXPE240510P00115000 | 2024-05-01 3:53PM EDT | 115.00 | 0.89 | 0.90 | 0.98 | +0.08 | +9.88% | 9 | 31 | 80.18% |
| EXPE240510P00117000 | 2024-05-01 3:47PM EDT | 117.00 | 1.24 | 1.19 | 1.33 | +0.45 | +56.96% | 20 | 9 | 80.57% |
| EXPE240510P00118000 | 2024-05-01 3:47PM EDT | 118.00 | 1.42 | 1.37 | 1.46 | +0.52 | +57.78% | 11 | 3 | 80.08% |
| EXPE240510P00119000 | 2024-05-01 3:47PM EDT | 119.00 | 1.60 | 1.56 | 1.68 | +0.54 | +50.94% | 4 | 5 | 80.30% |
| EXPE240510P00120000 | 2024-05-01 10:07AM EDT | 120.00 | 2.08 | 1.78 | 1.86 | +0.77 | +58.78% | 1 | 16 | 80.05% |
| EXPE240510P00121000 | 2024-05-01 12:55PM EDT | 121.00 | 2.48 | 2.03 | 2.11 | +1.27 | +104.96% | 1 | 4 | 80.35% |
| EXPE240510P00122000 | 2024-05-01 2:45PM EDT | 122.00 | 2.05 | 2.28 | 2.43 | +0.23 | +12.64% | 16 | 8 | 80.86% |
| EXPE240510P00123000 | 2024-05-01 12:53PM EDT | 123.00 | 3.15 | 2.56 | 2.63 | +1.40 | +80.00% | 6 | 1 | 80.27% |
| EXPE240510P00124000 | 2024-05-01 1:33PM EDT | 124.00 | 3.25 | 2.85 | 2.93 | +1.15 | +54.76% | 8 | 7 | 80.25% |
| EXPE240510P00125000 | 2024-05-01 2:49PM EDT | 125.00 | 2.74 | 3.15 | 3.30 | +0.11 | +4.18% | 9 | 423 | 80.47% |
| EXPE240510P00127000 | 2024-05-01 3:30PM EDT | 127.00 | 3.80 | 3.90 | 4.00 | +1.11 | +41.26% | 17 | 11 | 80.69% |
| EXPE240510P00128000 | 2024-05-01 3:30PM EDT | 128.00 | 4.10 | 4.25 | 4.40 | +0.36 | +9.63% | 11 | 8 | 80.49% |
| EXPE240510P00129000 | 2024-05-01 1:00PM EDT | 129.00 | 5.30 | 4.65 | 4.80 | +0.40 | +8.16% | 5 | 3 | 80.32% |
| EXPE240510P00130000 | 2024-05-01 1:19PM EDT | 130.00 | 5.80 | 5.10 | 5.25 | +1.15 | +24.73% | 26 | 78 | 80.47% |
| EXPE240510P00131000 | 2024-05-01 3:22PM EDT | 131.00 | 5.15 | 5.60 | 5.70 | +1.30 | +33.77% | 56 | 39 | 80.62% |
| EXPE240510P00132000 | 2024-05-01 1:41PM EDT | 132.00 | 6.55 | 6.05 | 6.20 | +1.79 | +37.61% | 8 | 37 | 80.49% |
| EXPE240510P00133000 | 2024-05-01 3:57PM EDT | 133.00 | 6.68 | 6.60 | 6.75 | +0.51 | +8.27% | 72 | 24 | 80.96% |
| EXPE240510P00134000 | 2024-04-30 1:36PM EDT | 134.00 | 6.75 | 7.10 | 7.25 | +0.40 | +6.30% | 2 | 35 | 80.57% |
| EXPE240510P00135000 | 2024-05-01 2:49PM EDT | 135.00 | 6.94 | 7.60 | 7.85 | +0.09 | +1.31% | 2 | 90 | 80.47% |
| EXPE240510P00136000 | 2024-05-01 3:22PM EDT | 136.00 | 7.80 | 8.20 | 8.40 | +0.70 | +9.86% | 6 | 67 | 80.42% |
| EXPE240510P00137000 | 2024-05-01 10:22AM EDT | 137.00 | 9.70 | 8.80 | 9.00 | +2.17 | +28.82% | 9 | 39 | 80.37% |
| EXPE240510P00138000 | 2024-04-30 12:39PM EDT | 138.00 | 8.04 | 9.40 | 9.60 | 0.00 | - | 40 | 44 | 80.08% |
| EXPE240510P00139000 | 2024-04-30 12:37PM EDT | 139.00 | 8.66 | 9.95 | 10.25 | 0.00 | - | 23 | 41 | 79.49% |
| EXPE240510P00140000 | 2024-04-30 11:51AM EDT | 140.00 | 9.40 | 10.65 | 10.90 | 0.00 | - | 19 | 21 | 79.57% |
| EXPE240510P00141000 | 2024-04-26 12:15PM EDT | 141.00 | 9.23 | 11.25 | 11.60 | 0.00 | - | 2 | 2 | 79.08% |
| EXPE240510P00143000 | 2024-04-26 1:47PM EDT | 143.00 | 10.65 | 12.80 | 13.15 | 0.00 | - | 4 | 2 | 80.59% |
| EXPE240510P00145000 | 2024-03-28 3:40PM EDT | 145.00 | 11.32 | 12.20 | 13.85 | 0.00 | - | 1 | 1 | 57.62% |
| EXPE240510P00150000 | 2024-03-28 3:40PM EDT | 150.00 | 14.72 | 15.10 | 17.00 | 0.00 | - | 1 | 1 | 42.58% |
