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
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 964,65 -176,24 (-0,29 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705C00095000 | 2024-05-28 10:52AM EDT | 95.00 | 16.50 | 31.15 | 34.95 | 0.00 | - | 4 | 0 | 91.21% |
| EXPE240705C00107000 | 2024-06-05 10:53AM EDT | 107.00 | 8.97 | 20.25 | 21.70 | 0.00 | - | - | 1 | 56.64% |
| EXPE240705C00110000 | 2024-06-05 11:35AM EDT | 110.00 | 7.02 | 17.50 | 18.50 | 0.00 | - | 1 | 1 | 50.39% |
| EXPE240705C00111000 | 2024-06-03 10:10AM EDT | 111.00 | 5.50 | 16.55 | 17.50 | 0.00 | - | 5 | 6 | 61.96% |
| EXPE240705C00112000 | 2024-06-06 9:55AM EDT | 112.00 | 8.20 | 15.50 | 16.25 | 0.00 | - | 5 | 9 | 53.03% |
| EXPE240705C00113000 | 2024-06-06 9:56AM EDT | 113.00 | 7.36 | 14.40 | 15.80 | 0.00 | - | 3 | 4 | 62.18% |
| EXPE240705C00114000 | 2024-06-20 1:23PM EDT | 114.00 | 12.95 | 13.50 | 14.45 | 0.00 | - | 2 | 17 | 52.15% |
| EXPE240705C00115000 | 2024-06-17 12:46PM EDT | 115.00 | 9.86 | 12.20 | 13.45 | 0.00 | - | 1 | 6 | 49.27% |
| EXPE240705C00116000 | 2024-06-21 11:52AM EDT | 116.00 | 10.00 | 11.55 | 12.50 | -0.57 | -5.39% | 2 | 23 | 47.34% |
| EXPE240705C00117000 | 2024-06-05 1:39PM EDT | 117.00 | 3.26 | 10.65 | 11.40 | 0.00 | - | - | 2 | 42.46% |
| EXPE240705C00118000 | 2024-06-10 12:23PM EDT | 118.00 | 7.35 | 9.70 | 10.45 | 0.00 | - | 1 | 25 | 40.48% |
| EXPE240705C00119000 | 2024-06-21 1:17PM EDT | 119.00 | 8.16 | 8.95 | 9.45 | +1.69 | +26.12% | 2 | 14 | 37.55% |
| EXPE240705C00120000 | 2024-06-21 10:40AM EDT | 120.00 | 6.34 | 7.95 | 8.60 | -0.11 | -1.71% | 1 | 32 | 37.01% |
| EXPE240705C00121000 | 2024-06-21 1:41PM EDT | 121.00 | 6.25 | 7.10 | 8.45 | +0.20 | +3.31% | 6 | 30 | 45.70% |
| EXPE240705C00122000 | 2024-06-21 3:52PM EDT | 122.00 | 6.05 | 5.25 | 7.25 | +0.50 | +9.01% | 5 | 48 | 39.48% |
| EXPE240705C00123000 | 2024-06-20 3:04PM EDT | 123.00 | 3.68 | 5.40 | 6.00 | 0.00 | - | 7 | 17 | 32.67% |
| EXPE240705C00124000 | 2024-06-21 3:18PM EDT | 124.00 | 4.15 | 4.60 | 4.90 | -0.05 | -1.19% | 4 | 458 | 27.78% |
| EXPE240705C00125000 | 2024-06-21 3:18PM EDT | 125.00 | 3.50 | 3.60 | 4.95 | +0.35 | +11.11% | 2 | 24 | 35.94% |
| EXPE240705C00126000 | 2024-06-21 2:18PM EDT | 126.00 | 2.74 | 3.20 | 4.20 | +0.35 | +14.64% | 3 | 41 | 34.23% |
| EXPE240705C00127000 | 2024-06-21 1:10PM EDT | 127.00 | 2.04 | 2.62 | 2.93 | -0.28 | -12.07% | 2 | 11 | 26.64% |
| EXPE240705C00128000 | 2024-06-21 1:46PM EDT | 128.00 | 1.63 | 2.09 | 2.46 | +0.19 | +13.19% | 8 | 46 | 26.98% |
| EXPE240705C00129000 | 2024-06-21 3:50PM EDT | 129.00 | 1.49 | 1.61 | 2.88 | +1.49 | - | 5 | 3 | 36.04% |
| EXPE240705C00130000 | 2024-06-21 3:33PM EDT | 130.00 | 1.10 | 1.22 | 1.47 | +0.14 | +14.58% | 7 | 286 | 25.17% |
| EXPE240705C00131000 | 2024-06-20 10:55AM EDT | 131.00 | 0.81 | 0.92 | 1.11 | 0.00 | - | 3 | 4 | 24.66% |
| EXPE240705C00132000 | 2024-06-21 3:10PM EDT | 132.00 | 0.62 | 0.69 | 0.85 | +0.62 | - | 2 | 9 | 24.63% |
| EXPE240705C00133000 | 2024-06-21 3:55PM EDT | 133.00 | 0.72 | 0.50 | 0.65 | +0.72 | - | 1 | 0 | 24.76% |
| EXPE240705C00134000 | 2024-06-17 2:10PM EDT | 134.00 | 0.25 | 0.35 | 0.67 | +0.25 | - | - | 1 | 27.78% |
| EXPE240705C00135000 | 2024-06-17 1:20PM EDT | 135.00 | 0.20 | 0.27 | 0.99 | 0.00 | - | 1 | 10 | 35.25% |
| EXPE240705C00136000 | 2024-06-18 3:55PM EDT | 136.00 | 0.17 | 0.18 | 0.30 | +0.17 | - | - | 3 | 25.83% |
| EXPE240705C00137000 | 2024-06-18 11:03AM EDT | 137.00 | 0.19 | 0.12 | 0.29 | +0.19 | - | - | 2 | 27.74% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240705P00100000 | 2024-06-03 11:39AM EDT | 100.00 | 0.29 | 0.00 | 0.29 | 0.00 | - | 3 | 1 | 67.09% |
| EXPE240705P00101000 | 2024-05-24 2:19PM EDT | 101.00 | 0.54 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 64.75% |
| EXPE240705P00104000 | 2024-05-24 3:55PM EDT | 104.00 | 1.05 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 58.79% |
| EXPE240705P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 0.49 | 0.00 | 0.33 | 0.00 | - | 1 | 3 | 56.84% |
| EXPE240705P00106000 | 2024-06-06 11:00AM EDT | 106.00 | 0.22 | 0.00 | 0.34 | 0.00 | - | 78 | 0 | 54.79% |
| EXPE240705P00107000 | 2024-06-07 3:22PM EDT | 107.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 8 | 10 | 52.73% |
| EXPE240705P00109000 | 2024-05-30 11:34AM EDT | 109.00 | 2.66 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 56.15% |
| EXPE240705P00110000 | 2024-06-18 11:40AM EDT | 110.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 5 | 8 | 48.73% |
| EXPE240705P00112000 | 2024-06-06 10:37AM EDT | 112.00 | 0.83 | 0.00 | 0.44 | 0.00 | - | - | 2 | 50.54% |
| EXPE240705P00113000 | 2024-06-07 3:06PM EDT | 113.00 | 0.51 | 0.00 | 0.47 | 0.00 | - | 15 | 15 | 48.73% |
| EXPE240705P00114000 | 2024-06-06 10:41AM EDT | 114.00 | 1.17 | 0.03 | 0.51 | 0.00 | - | 1 | 2 | 47.07% |
| EXPE240705P00115000 | 2024-06-17 2:20PM EDT | 115.00 | 0.25 | 0.04 | 0.20 | 0.00 | - | 1 | 21 | 35.35% |
| EXPE240705P00117000 | 2024-06-07 1:47PM EDT | 117.00 | 1.16 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 33.74% |
| EXPE240705P00118000 | 2024-06-21 10:31AM EDT | 118.00 | 0.23 | 0.08 | 0.18 | +0.23 | - | 5 | 1 | 27.64% |
| EXPE240705P00119000 | 2024-06-18 11:40AM EDT | 119.00 | 0.42 | 0.12 | 0.63 | 0.00 | - | 5 | 5 | 35.72% |
| EXPE240705P00120000 | 2024-06-17 11:01AM EDT | 120.00 | 1.00 | 0.18 | 0.25 | +1.00 | - | - | 3 | 24.90% |
| EXPE240705P00121000 | 2024-06-21 11:39AM EDT | 121.00 | 0.61 | 0.26 | 0.50 | +0.61 | - | 6 | 6 | 27.56% |
| EXPE240705P00122000 | 2024-06-21 10:48AM EDT | 122.00 | 0.81 | 0.30 | 0.45 | 0.00 | - | 2 | 29 | 23.83% |
| EXPE240705P00123000 | 2024-06-20 9:39AM EDT | 123.00 | 1.45 | 0.40 | 0.60 | 0.00 | - | 10 | 79 | 23.32% |
| EXPE240705P00124000 | 2024-06-21 3:34PM EDT | 124.00 | 0.91 | 0.63 | 0.80 | -0.58 | -38.93% | 51 | 168 | 22.93% |
| EXPE240705P00125000 | 2024-06-21 3:56PM EDT | 125.00 | 1.00 | 0.90 | 1.64 | -0.89 | -47.09% | 64 | 203 | 29.35% |
| EXPE240705P00126000 | 2024-06-21 3:55PM EDT | 126.00 | 1.27 | 1.22 | 1.38 | -0.75 | -37.13% | 88 | 107 | 22.32% |
| EXPE240705P00127000 | 2024-06-21 3:32PM EDT | 127.00 | 2.01 | 1.57 | 1.81 | -0.51 | -20.24% | 29 | 33 | 22.44% |
| EXPE240705P00128000 | 2024-06-21 3:52PM EDT | 128.00 | 2.35 | 1.98 | 2.46 | +2.35 | - | 1 | 1 | 24.07% |
| EXPE240705P00129000 | 2024-06-21 3:52PM EDT | 129.00 | 2.95 | 2.50 | 2.86 | +2.95 | - | 1 | 0 | 22.36% |
