La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 698,88 -803,46 (-1,35 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240621C00050000 | 2023-11-07 12:41PM EDT | 50.00 | 71.00 | 93.15 | 96.85 | 0.00 | - | 5 | 4 | 295.90% |
| EXPE240621C00060000 | 2023-08-29 2:14PM EDT | 60.00 | 53.85 | 45.85 | 46.50 | 0.00 | - | 10 | 12 | 0.00% |
| EXPE240621C00065000 | 2023-08-29 2:14PM EDT | 65.00 | 49.50 | 41.55 | 42.00 | 0.00 | - | 10 | 7 | 0.00% |
| EXPE240621C00070000 | 2023-11-14 2:37PM EDT | 70.00 | 56.03 | 77.20 | 80.50 | 0.00 | - | 5 | 12 | 248.73% |
| EXPE240621C00075000 | 2023-11-21 3:49PM EDT | 75.00 | 63.20 | 79.65 | 83.15 | 0.00 | - | 1 | 8 | 294.56% |
| EXPE240621C00080000 | 2024-03-18 1:08PM EDT | 80.00 | 55.25 | 48.55 | 51.30 | 0.00 | - | 5 | 63 | 0.00% |
| EXPE240621C00085000 | 2023-11-15 12:10PM EDT | 85.00 | 50.37 | 63.15 | 65.50 | 0.00 | - | 1 | 6 | 199.54% |
| EXPE240621C00090000 | 2024-02-13 11:05AM EDT | 90.00 | 48.00 | 45.45 | 49.35 | 0.00 | - | 2 | 16 | 82.30% |
| EXPE240621C00095000 | 2023-12-18 4:53PM EDT | 95.00 | 57.32 | 56.25 | 58.65 | 0.00 | - | 1 | 6 | 190.50% |
| EXPE240621C00100000 | 2024-04-15 11:29AM EDT | 100.00 | 32.92 | 35.45 | 39.00 | 0.00 | - | 2 | 73 | 63.45% |
| EXPE240621C00105000 | 2024-02-26 3:45PM EDT | 105.00 | 33.50 | 35.15 | 36.45 | 0.00 | - | 1 | 20 | 85.78% |
| EXPE240621C00110000 | 2024-04-17 10:34AM EDT | 110.00 | 22.55 | 27.40 | 28.50 | 0.00 | - | 1 | 152 | 54.63% |
| EXPE240621C00115000 | 2024-04-02 3:40PM EDT | 115.00 | 20.80 | 22.65 | 24.00 | 0.00 | - | 1 | 712 | 54.24% |
| EXPE240621C00120000 | 2024-04-10 2:06PM EDT | 120.00 | 17.19 | 18.35 | 20.10 | 0.00 | - | 10 | 928 | 52.32% |
| EXPE240621C00125000 | 2024-04-25 12:46PM EDT | 125.00 | 16.59 | 14.35 | 16.90 | 0.00 | - | 4 | 339 | 52.70% |
| EXPE240621C00130000 | 2024-04-26 1:27PM EDT | 130.00 | 13.15 | 12.55 | 12.70 | -0.15 | -1.13% | 17 | 747 | 46.22% |
| EXPE240621C00135000 | 2024-04-26 3:56PM EDT | 135.00 | 10.00 | 9.80 | 10.00 | -0.40 | -3.85% | 12 | 547 | 45.67% |
| EXPE240621C00140000 | 2024-04-26 12:09PM EDT | 140.00 | 7.88 | 7.45 | 7.70 | -0.27 | -3.31% | 6 | 812 | 45.08% |
| EXPE240621C00145000 | 2024-04-26 3:46PM EDT | 145.00 | 5.73 | 5.55 | 5.75 | -0.37 | -6.07% | 8 | 634 | 44.29% |
| EXPE240621C00150000 | 2024-04-26 10:42AM EDT | 150.00 | 4.80 | 4.05 | 4.30 | 0.00 | - | 12 | 4,937 | 44.18% |
| EXPE240621C00155000 | 2024-04-26 3:57PM EDT | 155.00 | 3.05 | 2.78 | 3.15 | -0.47 | -13.35% | 3 | 646 | 43.99% |
| EXPE240621C00160000 | 2024-04-24 3:25PM EDT | 160.00 | 2.40 | 1.85 | 2.24 | 0.00 | - | 5 | 692 | 43.62% |
| EXPE240621C00165000 | 2024-04-26 9:54AM EDT | 165.00 | 1.93 | 1.42 | 1.64 | +0.05 | +2.66% | 8 | 628 | 43.92% |
| EXPE240621C00170000 | 2024-04-25 3:32PM EDT | 170.00 | 1.10 | 0.98 | 2.17 | -0.19 | -14.73% | 1 | 275 | 52.62% |
| EXPE240621C00175000 | 2024-04-18 12:55PM EDT | 175.00 | 0.50 | 0.66 | 1.72 | 0.00 | - | 5 | 4,181 | 53.20% |
| EXPE240621C00180000 | 2024-04-24 9:41AM EDT | 180.00 | 0.88 | 0.47 | 0.70 | 0.00 | - | 4 | 89 | 45.95% |
| EXPE240621C00185000 | 2024-04-24 11:56AM EDT | 185.00 | 0.47 | 0.17 | 0.48 | 0.00 | - | 1 | 89 | 45.70% |
| EXPE240621C00190000 | 2024-03-25 12:44PM EDT | 190.00 | 0.49 | 0.14 | 0.70 | 0.00 | - | 4 | 67 | 52.49% |
| EXPE240621C00195000 | 2024-03-04 11:35AM EDT | 195.00 | 0.55 | 0.08 | 0.61 | 0.00 | - | 20 | 64 | 54.08% |
| EXPE240621C00200000 | 2024-04-09 12:59PM EDT | 200.00 | 0.03 | 0.05 | 0.70 | 0.00 | - | 1 | 51 | 52.25% |
| EXPE240621C00210000 | 2024-04-01 10:00AM EDT | 210.00 | 0.16 | 0.01 | 0.78 | 0.00 | - | 1 | 13 | 57.91% |
| EXPE240621C00220000 | 2024-03-01 4:17PM EDT | 220.00 | 0.24 | 0.05 | 0.72 | 0.00 | - | 2 | 11 | 62.55% |
| EXPE240621C00230000 | 2024-03-18 10:10AM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 66.85% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240621P00050000 | 2024-02-14 2:52PM EDT | 50.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 1 | 111 | 109.77% |
| EXPE240621P00055000 | 2024-04-16 1:54PM EDT | 55.00 | 0.01 | 0.00 | 1.32 | 0.00 | - | 25 | 112 | 130.18% |
| EXPE240621P00060000 | 2024-03-26 12:24PM EDT | 60.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 120 | 101.76% |
| EXPE240621P00065000 | 2024-03-26 12:35PM EDT | 65.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 3 | 60 | 88.18% |
| EXPE240621P00070000 | 2024-04-18 12:20PM EDT | 70.00 | 0.15 | 0.03 | 1.36 | 0.00 | - | 1 | 217 | 99.71% |
| EXPE240621P00075000 | 2024-03-01 4:20PM EDT | 75.00 | 0.18 | 0.05 | 0.38 | 0.00 | - | 2 | 253 | 73.83% |
| EXPE240621P00080000 | 2024-02-26 12:44PM EDT | 80.00 | 0.30 | 0.06 | 1.47 | 0.00 | - | 2 | 453 | 83.69% |
| EXPE240621P00085000 | 2024-04-23 11:27AM EDT | 85.00 | 0.32 | 0.15 | 0.49 | 0.00 | - | 5 | 150 | 63.87% |
| EXPE240621P00090000 | 2024-04-26 9:59AM EDT | 90.00 | 0.25 | 0.22 | 0.52 | 0.00 | - | 5 | 1,810 | 58.59% |
| EXPE240621P00095000 | 2024-04-26 10:45AM EDT | 95.00 | 0.30 | 0.15 | 0.75 | -0.06 | -16.67% | 1 | 657 | 53.96% |
| EXPE240621P00100000 | 2024-04-25 10:29AM EDT | 100.00 | 0.44 | 0.40 | 1.75 | 0.00 | - | 1 | 334 | 57.76% |
| EXPE240621P00105000 | 2024-04-26 10:45AM EDT | 105.00 | 0.66 | 0.59 | 1.99 | -0.12 | -15.38% | 1 | 501 | 53.03% |
| EXPE240621P00110000 | 2024-04-26 3:26PM EDT | 110.00 | 1.08 | 1.02 | 2.13 | -0.27 | -20.00% | 4 | 3,346 | 53.61% |
| EXPE240621P00115000 | 2024-04-26 11:03AM EDT | 115.00 | 1.70 | 1.68 | 2.07 | -0.29 | -14.57% | 12 | 608 | 45.14% |
| EXPE240621P00120000 | 2024-04-26 3:35PM EDT | 120.00 | 2.68 | 2.66 | 2.95 | -0.19 | -6.62% | 6 | 357 | 43.25% |
| EXPE240621P00125000 | 2024-04-26 1:08PM EDT | 125.00 | 4.03 | 4.00 | 5.00 | -0.14 | -3.36% | 4 | 1,078 | 46.23% |
| EXPE240621P00130000 | 2024-04-26 3:46PM EDT | 130.00 | 5.72 | 5.85 | 6.00 | -0.61 | -9.64% | 13 | 959 | 41.24% |
| EXPE240621P00135000 | 2024-04-26 2:31PM EDT | 135.00 | 7.85 | 8.05 | 8.25 | -0.36 | -4.38% | 76 | 746 | 40.69% |
| EXPE240621P00140000 | 2024-04-26 11:28AM EDT | 140.00 | 10.45 | 10.70 | 10.95 | -0.50 | -4.57% | 29 | 782 | 40.11% |
| EXPE240621P00145000 | 2024-04-26 11:35AM EDT | 145.00 | 13.60 | 13.85 | 14.20 | -0.45 | -3.20% | 23 | 214 | 40.09% |
| EXPE240621P00150000 | 2024-04-25 11:34AM EDT | 150.00 | 17.90 | 16.95 | 18.75 | 0.00 | - | 13 | 174 | 44.98% |
| EXPE240621P00155000 | 2024-04-19 12:29PM EDT | 155.00 | 27.76 | 20.85 | 23.35 | 0.00 | - | 1 | 169 | 49.21% |
| EXPE240621P00160000 | 2024-04-23 10:22AM EDT | 160.00 | 27.95 | 25.20 | 27.60 | 0.00 | - | 1 | 361 | 50.54% |
| EXPE240621P00165000 | 2024-02-15 3:12PM EDT | 165.00 | 28.30 | 30.85 | 33.20 | 0.00 | - | 30 | 197 | 51.98% |
| EXPE240621P00170000 | 2024-02-09 10:31AM EDT | 170.00 | 43.52 | 33.35 | 35.55 | 0.00 | - | 2 | 14 | 44.80% |
| EXPE240621P00175000 | 2024-02-09 2:31PM EDT | 175.00 | 45.43 | 37.75 | 39.85 | 0.00 | - | 2 | 126 | 40.36% |
| EXPE240621P00185000 | 2024-02-07 3:01PM EDT | 185.00 | 32.95 | 47.60 | 51.35 | 0.00 | - | - | 0 | 63.97% |
