La bourse ferme dans 5 h 24 min
CAC 40
7 914,12 -70,81 (-0,89 %) Euro Stoxx 50
4 894,95 -26,27 (-0,53 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 311,90 +0,90 (+0,04 %) Bitcoin EUR
53 929,02 +736,61 (+1,38 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00100000 | 2024-04-12 12:04PM EDT | 100.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240517C00110000 | 2024-04-19 3:59PM EDT | 110.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| EXPE240517C00115000 | 2024-04-10 2:56PM EDT | 115.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240517C00118000 | 2024-04-22 1:57PM EDT | 118.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240517C00120000 | 2024-04-22 1:57PM EDT | 120.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240517C00124000 | 2024-04-22 9:44AM EDT | 124.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240517C00125000 | 2024-05-01 2:36PM EDT | 125.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| EXPE240517C00126000 | 2024-05-01 12:11PM EDT | 126.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240517C00127000 | 2024-04-25 10:09AM EDT | 127.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240517C00128000 | 2024-04-22 3:55PM EDT | 128.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240517C00129000 | 2024-05-01 3:08PM EDT | 129.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240517C00130000 | 2024-05-01 9:36AM EDT | 130.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240517C00131000 | 2024-05-01 11:47AM EDT | 131.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240517C00132000 | 2024-05-01 3:15PM EDT | 132.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EXPE240517C00133000 | 2024-05-01 1:10PM EDT | 133.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| EXPE240517C00134000 | 2024-05-01 1:30PM EDT | 134.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| EXPE240517C00135000 | 2024-05-01 3:33PM EDT | 135.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| EXPE240517C00136000 | 2024-05-01 10:25AM EDT | 136.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EXPE240517C00137000 | 2024-05-01 1:44PM EDT | 137.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| EXPE240517C00138000 | 2024-04-30 3:28PM EDT | 138.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| EXPE240517C00139000 | 2024-05-01 3:30PM EDT | 139.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE240517C00140000 | 2024-05-01 2:36PM EDT | 140.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| EXPE240517C00141000 | 2024-05-01 1:07PM EDT | 141.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EXPE240517C00142000 | 2024-05-01 12:53PM EDT | 142.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE240517C00143000 | 2024-04-29 3:31PM EDT | 143.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| EXPE240517C00145000 | 2024-05-01 3:24PM EDT | 145.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| EXPE240517C00150000 | 2024-05-01 3:39PM EDT | 150.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| EXPE240517C00152500 | 2024-04-30 2:59PM EDT | 152.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXPE240517C00155000 | 2024-05-01 3:52PM EDT | 155.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EXPE240517C00160000 | 2024-05-01 3:09PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EXPE240517C00165000 | 2024-05-01 3:09PM EDT | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EXPE240517C00170000 | 2024-05-01 9:54AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240517C00175000 | 2024-04-11 12:35PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| EXPE240517C00180000 | 2024-04-26 12:36PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240517C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE240517C00200000 | 2024-04-24 3:55PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00070000 | 2024-03-26 9:30AM EDT | 70.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 4 | 4 | 140.63% |
| EXPE240517P00085000 | 2024-04-26 3:19PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EXPE240517P00090000 | 2024-04-26 3:11PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EXPE240517P00095000 | 2024-05-01 10:31AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240517P00100000 | 2024-04-26 12:46PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240517P00105000 | 2024-05-01 12:17PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240517P00110000 | 2024-05-01 3:10PM EDT | 110.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EXPE240517P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| EXPE240517P00116000 | 2024-05-01 1:44PM EDT | 116.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EXPE240517P00117000 | 2024-04-22 9:56AM EDT | 117.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EXPE240517P00120000 | 2024-05-01 2:38PM EDT | 120.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240517P00122000 | 2024-05-01 1:12PM EDT | 122.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| EXPE240517P00124000 | 2024-05-01 10:53AM EDT | 124.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EXPE240517P00125000 | 2024-05-01 3:30PM EDT | 125.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| EXPE240517P00126000 | 2024-05-01 3:39PM EDT | 126.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EXPE240517P00127000 | 2024-05-01 9:49AM EDT | 127.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EXPE240517P00128000 | 2024-05-01 2:45PM EDT | 128.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXPE240517P00129000 | 2024-04-23 9:58AM EDT | 129.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| EXPE240517P00130000 | 2024-05-01 3:30PM EDT | 130.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| EXPE240517P00131000 | 2024-05-01 1:08PM EDT | 131.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| EXPE240517P00132000 | 2024-05-01 11:07AM EDT | 132.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| EXPE240517P00133000 | 2024-05-01 3:46PM EDT | 133.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| EXPE240517P00134000 | 2024-05-01 3:59PM EDT | 134.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXPE240517P00135000 | 2024-05-01 1:13PM EDT | 135.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| EXPE240517P00136000 | 2024-05-01 1:26PM EDT | 136.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240517P00137000 | 2024-05-01 10:12AM EDT | 137.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EXPE240517P00138000 | 2024-04-30 12:39PM EDT | 138.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| EXPE240517P00139000 | 2024-05-01 10:14AM EDT | 139.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| EXPE240517P00140000 | 2024-05-01 11:18AM EDT | 140.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| EXPE240517P00141000 | 2024-04-30 9:36AM EDT | 141.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240517P00145000 | 2024-04-26 11:21AM EDT | 145.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXPE240517P00150000 | 2024-03-28 11:49AM EDT | 150.00 | 14.25 | 15.95 | 17.95 | 0.00 | - | 5 | 34 | 52.39% |
| EXPE240517P00155000 | 2024-03-21 2:24PM EDT | 155.00 | 19.95 | 26.45 | 27.05 | 0.00 | - | - | 4 | 108.47% |
| EXPE240517P00160000 | 2024-03-26 2:55PM EDT | 160.00 | 23.60 | 24.05 | 26.55 | 0.00 | - | 5 | 5 | 0.00% |
