La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0692 -0,0015 (-0,14 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 957,29 -156,38 (-0,26 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240628C00100000 | 2024-06-21 3:41PM EDT | 100.00 | 27.07 | 26.10 | 29.85 | +2.60 | +10.63% | 2 | 44 | 108.98% |
| EXPE240628C00105000 | 2024-06-21 3:09PM EDT | 105.00 | 22.09 | 22.35 | 23.25 | +22.09 | - | 1 | 0 | 74.22% |
| EXPE240628C00106000 | 2024-06-10 9:51AM EDT | 106.00 | 17.35 | 21.35 | 22.35 | 0.00 | - | - | 1 | 76.95% |
| EXPE240628C00109000 | 2024-06-18 9:58AM EDT | 109.00 | 15.95 | 18.40 | 19.45 | +15.95 | - | - | 5 | 73.05% |
| EXPE240628C00110000 | 2024-06-12 9:30AM EDT | 110.00 | 15.20 | 17.40 | 18.25 | 0.00 | - | 1 | 62 | 61.52% |
| EXPE240628C00111000 | 2024-06-18 2:32PM EDT | 111.00 | 14.60 | 16.35 | 17.35 | 0.00 | - | 1 | 21 | 60.55% |
| EXPE240628C00112000 | 2024-06-05 11:37AM EDT | 112.00 | 5.21 | 15.40 | 16.25 | 0.00 | - | 31 | 38 | 55.27% |
| EXPE240628C00113000 | 2024-06-20 11:56AM EDT | 113.00 | 13.42 | 14.35 | 15.25 | 0.00 | - | 1 | 25 | 74.02% |
| EXPE240628C00114000 | 2024-06-17 12:00PM EDT | 114.00 | 10.51 | 13.25 | 14.85 | 0.00 | - | 25 | 37 | 62.01% |
| EXPE240628C00115000 | 2024-06-14 10:29AM EDT | 115.00 | 8.76 | 12.40 | 13.30 | 0.00 | - | 5 | 36 | 67.72% |
| EXPE240628C00116000 | 2024-06-21 3:47PM EDT | 116.00 | 11.20 | 11.45 | 12.45 | +0.87 | +8.42% | 3 | 56 | 50.10% |
| EXPE240628C00117000 | 2024-06-20 10:58AM EDT | 117.00 | 9.49 | 10.30 | 11.30 | 0.00 | - | 1 | 110 | 59.47% |
| EXPE240628C00118000 | 2024-06-07 1:30PM EDT | 118.00 | 5.67 | 9.40 | 10.35 | 0.00 | - | 3 | 68 | 56.84% |
| EXPE240628C00119000 | 2024-06-21 10:44AM EDT | 119.00 | 6.94 | 8.45 | 9.35 | +0.19 | +2.81% | 1 | 23 | 52.59% |
| EXPE240628C00120000 | 2024-06-21 2:40PM EDT | 120.00 | 7.10 | 7.45 | 8.35 | +1.28 | +21.99% | 2 | 57 | 48.29% |
| EXPE240628C00121000 | 2024-06-21 3:18PM EDT | 121.00 | 6.33 | 6.45 | 7.25 | +2.03 | +47.21% | 1 | 27 | 41.36% |
| EXPE240628C00122000 | 2024-06-21 3:18PM EDT | 122.00 | 5.35 | 5.85 | 6.30 | +1.43 | +36.48% | 1 | 34 | 38.33% |
| EXPE240628C00123000 | 2024-06-21 2:22PM EDT | 123.00 | 4.39 | 4.95 | 6.30 | +0.89 | +25.43% | 4 | 29 | 53.61% |
| EXPE240628C00124000 | 2024-06-21 3:55PM EDT | 124.00 | 4.44 | 3.80 | 5.10 | +1.91 | +75.49% | 14 | 555 | 44.48% |
| EXPE240628C00125000 | 2024-06-21 1:16PM EDT | 125.00 | 2.66 | 3.30 | 3.60 | +0.38 | +16.67% | 17 | 1,097 | 30.08% |
| EXPE240628C00126000 | 2024-06-21 3:54PM EDT | 126.00 | 2.55 | 2.61 | 2.94 | +0.33 | +14.86% | 83 | 519 | 30.23% |
| EXPE240628C00127000 | 2024-06-21 3:59PM EDT | 127.00 | 2.07 | 1.99 | 2.15 | +0.89 | +75.42% | 58 | 131 | 27.12% |
| EXPE240628C00128000 | 2024-06-21 3:58PM EDT | 128.00 | 1.50 | 1.47 | 1.60 | +0.63 | +72.41% | 70 | 95 | 26.56% |
| EXPE240628C00129000 | 2024-06-21 3:52PM EDT | 129.00 | 0.95 | 1.03 | 1.16 | +0.95 | - | 6 | 37 | 26.27% |
| EXPE240628C00130000 | 2024-06-21 3:58PM EDT | 130.00 | 0.74 | 0.72 | 0.83 | +0.16 | +27.59% | 187 | 145 | 26.37% |
| EXPE240628C00131000 | 2024-06-21 3:47PM EDT | 131.00 | 0.38 | 0.48 | 0.61 | -0.10 | -20.83% | 10 | 64 | 27.10% |
| EXPE240628C00132000 | 2024-06-21 3:45PM EDT | 132.00 | 0.27 | 0.31 | 0.76 | -0.17 | -38.64% | 8 | 17 | 34.52% |
| EXPE240628C00133000 | 2024-06-21 3:49PM EDT | 133.00 | 0.22 | 0.21 | 0.28 | +0.22 | - | 6 | 2 | 27.34% |
| EXPE240628C00134000 | 2024-06-21 3:50PM EDT | 134.00 | 0.12 | 0.14 | 0.21 | +0.12 | - | 6 | 1 | 28.42% |
| EXPE240628C00135000 | 2024-06-13 11:04AM EDT | 135.00 | 0.07 | 0.07 | 0.17 | 0.00 | - | 1 | 1 | 30.08% |
| EXPE240628C00140000 | 2024-06-20 11:43AM EDT | 140.00 | 0.08 | 0.03 | 0.34 | +0.08 | - | - | 15 | 51.86% |
| EXPE240628C00145000 | 2024-06-18 3:21PM EDT | 145.00 | 0.14 | 0.02 | 0.53 | +0.14 | - | - | 1 | 63.09% |
| EXPE240628C00150000 | 2024-06-20 9:37AM EDT | 150.00 | 0.03 | 0.02 | 0.29 | +0.03 | - | - | 2 | 68.16% |
| EXPE240628C00160000 | 2024-06-17 10:20AM EDT | 160.00 | 0.02 | 0.00 | 2.07 | +0.02 | - | - | 1 | 132.23% |
| EXPE240628C00180000 | 2024-06-17 12:12PM EDT | 180.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 27 | 109.38% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240628P00095000 | 2024-06-20 10:28AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 87.50% |
| EXPE240628P00097000 | 2024-06-21 10:18AM EDT | 97.00 | 0.01 | 0.00 | 1.44 | 0.00 | - | 4 | 31 | 149.41% |
| EXPE240628P00098000 | 2024-06-20 11:45AM EDT | 98.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 5 | 20 | 130.66% |
| EXPE240628P00100000 | 2024-06-21 3:36PM EDT | 100.00 | 0.27 | 0.00 | 0.06 | +0.24 | +800.00% | 1 | 111 | 78.91% |
| EXPE240628P00102000 | 2024-06-03 11:14AM EDT | 102.00 | 0.26 | 0.00 | 0.47 | 0.00 | - | 11 | 17 | 100.00% |
| EXPE240628P00103000 | 2024-06-03 2:24PM EDT | 103.00 | 0.31 | 0.00 | 0.47 | 0.00 | - | 21 | 16 | 96.48% |
| EXPE240628P00104000 | 2024-06-18 2:42PM EDT | 104.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 1 | 23 | 87.01% |
| EXPE240628P00105000 | 2024-06-18 2:42PM EDT | 105.00 | 0.16 | 0.00 | 0.48 | 0.00 | - | 1 | 8 | 89.65% |
| EXPE240628P00106000 | 2024-06-18 3:21PM EDT | 106.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 84.96% |
| EXPE240628P00107000 | 2024-06-06 9:52AM EDT | 107.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 75.49% |
| EXPE240628P00108000 | 2024-06-12 11:04AM EDT | 108.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 4 | 76 | 74.22% |
| EXPE240628P00109000 | 2024-06-07 10:12AM EDT | 109.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | 1 | 23 | 65.63% |
| EXPE240628P00110000 | 2024-06-21 2:22PM EDT | 110.00 | 0.04 | 0.01 | 0.24 | -0.05 | -55.56% | 6 | 42 | 63.48% |
| EXPE240628P00111000 | 2024-06-07 9:59AM EDT | 111.00 | 0.29 | 0.01 | 0.54 | 0.00 | - | 5 | 6 | 70.22% |
| EXPE240628P00112000 | 2024-06-07 3:43PM EDT | 112.00 | 0.22 | 0.00 | 0.41 | 0.00 | - | 8 | 38 | 62.60% |
| EXPE240628P00113000 | 2024-06-07 3:11PM EDT | 113.00 | 0.27 | 0.02 | 0.24 | 0.00 | - | 11 | 13 | 54.10% |
| EXPE240628P00114000 | 2024-06-14 9:30AM EDT | 114.00 | 0.21 | 0.02 | 0.04 | 0.00 | - | 1 | 17 | 41.80% |
| EXPE240628P00115000 | 2024-06-21 12:01PM EDT | 115.00 | 0.05 | 0.02 | 0.04 | -0.30 | -85.71% | 3 | 16 | 39.06% |
| EXPE240628P00116000 | 2024-06-17 9:53AM EDT | 116.00 | 0.22 | 0.01 | 0.05 | 0.00 | - | 3 | 16 | 37.50% |
| EXPE240628P00117000 | 2024-06-12 9:30AM EDT | 117.00 | 0.55 | 0.02 | 0.05 | 0.00 | - | 2 | 3 | 34.77% |
| EXPE240628P00118000 | 2024-06-21 3:24PM EDT | 118.00 | 0.07 | 0.01 | 0.13 | -0.05 | -41.67% | 10 | 18 | 37.89% |
| EXPE240628P00119000 | 2024-06-21 1:20PM EDT | 119.00 | 0.10 | 0.03 | 0.33 | -0.09 | -47.37% | 25 | 44 | 43.36% |
| EXPE240628P00120000 | 2024-06-21 3:24PM EDT | 120.00 | 0.11 | 0.04 | 0.12 | -0.15 | -57.69% | 16 | 16 | 30.86% |
| EXPE240628P00121000 | 2024-06-21 1:20PM EDT | 121.00 | 0.20 | 0.08 | 0.13 | -0.10 | -33.33% | 25 | 34 | 28.03% |
| EXPE240628P00122000 | 2024-06-21 12:36PM EDT | 122.00 | 0.35 | 0.15 | 0.20 | -0.07 | -16.67% | 7 | 6 | 27.49% |
| EXPE240628P00123000 | 2024-06-21 3:59PM EDT | 123.00 | 0.25 | 0.24 | 0.29 | -0.39 | -60.94% | 9 | 27 | 26.56% |
| EXPE240628P00124000 | 2024-06-21 12:35PM EDT | 124.00 | 0.78 | 0.22 | 0.43 | -0.14 | -15.22% | 5 | 64 | 25.98% |
| EXPE240628P00125000 | 2024-06-21 3:58PM EDT | 125.00 | 0.60 | 0.54 | 0.62 | -0.94 | -61.04% | 47 | 47 | 25.24% |
| EXPE240628P00126000 | 2024-06-21 3:56PM EDT | 126.00 | 0.80 | 0.81 | 0.90 | +0.80 | - | 47 | 71 | 24.90% |
| EXPE240628P00127000 | 2024-06-21 3:59PM EDT | 127.00 | 1.22 | 1.16 | 1.27 | -0.81 | -39.90% | 10 | 32 | 24.63% |
| EXPE240628P00128000 | 2024-06-21 3:50PM EDT | 128.00 | 2.00 | 1.61 | 1.74 | +2.00 | - | 1 | 11 | 24.41% |
| EXPE240628P00129000 | 2024-06-21 3:50PM EDT | 129.00 | 2.64 | 2.17 | 2.32 | +2.64 | - | 3 | 0 | 24.37% |
| EXPE240628P00130000 | 2024-06-21 3:50PM EDT | 130.00 | 3.35 | 2.81 | 3.75 | -12.63 | -79.04% | 5 | 0 | 37.06% |
| EXPE240628P00133000 | 2024-06-20 3:47PM EDT | 133.00 | 7.64 | 4.40 | 5.70 | +7.64 | - | - | 2 | 31.10% |
| EXPE240628P00134000 | 2024-06-21 3:50PM EDT | 134.00 | 6.85 | 5.25 | 6.70 | +6.85 | - | 10 | 0 | 34.82% |
