La bourse ferme dans 3 h 32 min
CAC 40
7 930,01 -54,92 (-0,69 %) Euro Stoxx 50
4 906,10 -15,12 (-0,31 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 307,50 -3,50 (-0,15 %) Bitcoin EUR
54 640,91 +668,14 (+1,24 %)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00100000 | 2024-04-17 12:28PM EDT | 100.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE240524C00121000 | 2024-04-19 2:27PM EDT | 121.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EXPE240524C00125000 | 2024-04-19 12:06PM EDT | 125.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240524C00130000 | 2024-04-30 3:58PM EDT | 130.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EXPE240524C00132000 | 2024-05-01 2:48PM EDT | 132.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| EXPE240524C00133000 | 2024-04-10 1:06PM EDT | 133.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| EXPE240524C00134000 | 2024-05-01 2:45PM EDT | 134.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| EXPE240524C00135000 | 2024-05-01 3:54PM EDT | 135.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 17 | 41 | 1.56% |
| EXPE240524C00136000 | 2024-04-30 12:20PM EDT | 136.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 1.56% |
| EXPE240524C00137000 | 2024-04-10 9:30AM EDT | 137.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| EXPE240524C00138000 | 2024-05-01 3:54PM EDT | 138.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 3.13% |
| EXPE240524C00140000 | 2024-04-26 11:51AM EDT | 140.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| EXPE240524C00141000 | 2024-04-29 10:08AM EDT | 141.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| EXPE240524C00142000 | 2024-05-01 12:51PM EDT | 142.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| EXPE240524C00143000 | 2024-05-01 1:31PM EDT | 143.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| EXPE240524C00144000 | 2024-05-01 1:05PM EDT | 144.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| EXPE240524C00145000 | 2024-05-01 3:29PM EDT | 145.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| EXPE240524C00146000 | 2024-05-01 12:51PM EDT | 146.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| EXPE240524C00148000 | 2024-05-01 12:22PM EDT | 148.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| EXPE240524C00150000 | 2024-05-01 12:24PM EDT | 150.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 12.50% |
| EXPE240524C00160000 | 2024-04-29 10:46AM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| EXPE240524C00170000 | 2024-05-01 9:54AM EDT | 170.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00100000 | 2024-04-16 3:10PM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXPE240524P00110000 | 2024-04-30 9:47AM EDT | 110.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| EXPE240524P00117000 | 2024-05-01 12:11PM EDT | 117.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| EXPE240524P00119000 | 2024-04-29 9:39AM EDT | 119.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| EXPE240524P00120000 | 2024-04-30 12:21PM EDT | 120.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| EXPE240524P00124000 | 2024-05-01 11:03AM EDT | 124.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 6.25% |
| EXPE240524P00125000 | 2024-05-01 2:54PM EDT | 125.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| EXPE240524P00127000 | 2024-05-01 3:54PM EDT | 127.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 6.25% |
| EXPE240524P00128000 | 2024-04-29 1:07PM EDT | 128.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 3.13% |
| EXPE240524P00130000 | 2024-05-01 10:23AM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| EXPE240524P00131000 | 2024-05-01 10:23AM EDT | 131.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| EXPE240524P00133000 | 2024-05-01 3:50PM EDT | 133.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| EXPE240524P00135000 | 2024-04-30 12:12PM EDT | 135.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| EXPE240524P00136000 | 2024-04-19 12:06PM EDT | 136.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXPE240524P00140000 | 2024-04-18 11:56AM EDT | 140.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
