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
59 289,93 +531,88 (+0,91 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240719C00075000 | 2024-02-09 4:18PM EDT | 75.00 | 57.65 | 60.50 | 63.95 | 0.00 | - | - | 1 | 88.55% |
| EXPE240719C00085000 | 2024-03-11 10:26AM EDT | 85.00 | 53.25 | 48.70 | 52.00 | 0.00 | - | 2 | 2 | 70.02% |
| EXPE240719C00100000 | 2024-04-24 9:53AM EDT | 100.00 | 39.40 | 35.95 | 38.35 | 0.00 | - | 20 | 23 | 51.37% |
| EXPE240719C00105000 | 2024-04-22 11:05AM EDT | 105.00 | 26.80 | 31.65 | 33.95 | 0.00 | - | 2 | 8 | 50.46% |
| EXPE240719C00110000 | 2024-04-24 9:44AM EDT | 110.00 | 31.52 | 27.25 | 29.50 | 0.00 | - | 3 | 8 | 54.82% |
| EXPE240719C00115000 | 2024-03-25 10:20AM EDT | 115.00 | 26.88 | 24.70 | 25.25 | 0.00 | - | 1 | 3 | 51.43% |
| EXPE240719C00120000 | 2024-04-12 3:36PM EDT | 120.00 | 17.39 | 18.90 | 21.20 | 0.00 | - | 1 | 35 | 48.32% |
| EXPE240719C00125000 | 2024-04-18 1:50PM EDT | 125.00 | 12.90 | 15.40 | 17.60 | 0.00 | - | 1 | 34 | 46.34% |
| EXPE240719C00130000 | 2024-04-25 11:52AM EDT | 130.00 | 14.40 | 12.25 | 15.05 | 0.00 | - | 1 | 454 | 47.52% |
| EXPE240719C00135000 | 2024-04-26 12:24PM EDT | 135.00 | 11.75 | 11.20 | 11.40 | -0.35 | -2.89% | 9 | 415 | 42.97% |
| EXPE240719C00140000 | 2024-04-26 1:54PM EDT | 140.00 | 9.19 | 8.80 | 9.00 | -0.46 | -4.77% | 5 | 809 | 42.08% |
| EXPE240719C00145000 | 2024-04-26 2:26PM EDT | 145.00 | 7.20 | 6.80 | 7.05 | -0.40 | -5.26% | 12 | 286 | 41.60% |
| EXPE240719C00150000 | 2024-04-26 12:13PM EDT | 150.00 | 5.60 | 5.20 | 5.45 | -0.30 | -5.08% | 8 | 481 | 41.22% |
| EXPE240719C00155000 | 2024-04-26 2:26PM EDT | 155.00 | 4.20 | 3.90 | 4.10 | -0.29 | -6.46% | 7 | 317 | 40.64% |
| EXPE240719C00160000 | 2024-04-25 3:13PM EDT | 160.00 | 3.40 | 2.63 | 3.10 | -0.10 | -2.86% | 1 | 157 | 40.48% |
| EXPE240719C00165000 | 2024-04-15 10:58AM EDT | 165.00 | 1.85 | 2.07 | 2.29 | 0.00 | - | 2 | 300 | 40.17% |
| EXPE240719C00170000 | 2024-04-23 2:24PM EDT | 170.00 | 1.65 | 1.51 | 1.69 | 0.00 | - | 1 | 238 | 40.04% |
| EXPE240719C00175000 | 2024-04-10 12:33PM EDT | 175.00 | 1.17 | 0.97 | 1.26 | 0.00 | - | 1 | 41 | 40.15% |
| EXPE240719C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.90 | 0.56 | 0.91 | 0.00 | - | 21 | 154 | 40.02% |
| EXPE240719C00185000 | 2024-03-27 11:48AM EDT | 185.00 | 0.88 | 0.57 | 0.67 | 0.00 | - | 1 | 65 | 40.11% |
| EXPE240719C00190000 | 2024-04-25 12:48PM EDT | 190.00 | 0.56 | 0.32 | 0.51 | 0.00 | - | 1 | 36 | 40.53% |
| EXPE240719C00195000 | 2024-02-29 1:44PM EDT | 195.00 | 0.86 | 0.49 | 0.69 | 0.00 | - | 4 | 51 | 45.51% |
| EXPE240719C00200000 | 2024-03-28 3:52PM EDT | 200.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 10 | 39 | 48.73% |
| EXPE240719C00210000 | 2024-02-27 1:04PM EDT | 210.00 | 0.46 | 0.11 | 0.70 | 0.00 | - | 2 | 4 | 52.64% |
| EXPE240719C00220000 | 2024-03-05 3:32PM EDT | 220.00 | 0.28 | 0.03 | 0.37 | 0.00 | - | 700 | 701 | 51.07% |
| EXPE240719C00230000 | 2024-02-29 11:52AM EDT | 230.00 | 0.22 | 0.06 | 0.44 | 0.00 | - | 2 | 36 | 51.66% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240719P00065000 | 2024-04-16 1:57PM EDT | 65.00 | 0.26 | 0.03 | 1.40 | 0.00 | - | 1 | 173 | 90.43% |
| EXPE240719P00070000 | 2024-02-29 11:53AM EDT | 70.00 | 0.21 | 0.02 | 1.14 | 0.00 | - | 2 | 4 | 79.10% |
| EXPE240719P00080000 | 2024-03-01 4:22PM EDT | 80.00 | 0.35 | 0.19 | 0.91 | 0.00 | - | 2 | 1 | 64.36% |
| EXPE240719P00085000 | 2024-04-16 1:57PM EDT | 85.00 | 0.50 | 0.18 | 0.75 | 0.00 | - | 1 | 518 | 56.15% |
| EXPE240719P00090000 | 2024-04-04 2:22PM EDT | 90.00 | 0.55 | 0.30 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| EXPE240719P00095000 | 2024-04-26 1:40PM EDT | 95.00 | 0.60 | 0.20 | 0.60 | -0.17 | -22.08% | 1 | 18 | 46.97% |
| EXPE240719P00100000 | 2024-04-23 11:20AM EDT | 100.00 | 0.78 | 0.58 | 1.87 | 0.00 | - | 5 | 45 | 55.32% |
| EXPE240719P00105000 | 2024-04-25 10:17AM EDT | 105.00 | 1.13 | 0.94 | 2.11 | 0.00 | - | 87 | 342 | 50.56% |
| EXPE240719P00110000 | 2024-04-22 10:58AM EDT | 110.00 | 2.57 | 1.47 | 1.80 | 0.00 | - | 2 | 141 | 41.61% |
| EXPE240719P00115000 | 2024-04-22 1:49PM EDT | 115.00 | 3.30 | 2.27 | 2.45 | 0.00 | - | 52 | 345 | 39.50% |
| EXPE240719P00120000 | 2024-04-25 3:40PM EDT | 120.00 | 3.70 | 3.35 | 4.05 | 0.00 | - | 51 | 607 | 41.24% |
| EXPE240719P00125000 | 2024-04-26 10:18AM EDT | 125.00 | 4.80 | 4.75 | 5.20 | -0.80 | -14.29% | 42 | 229 | 38.87% |
| EXPE240719P00130000 | 2024-04-26 10:06AM EDT | 130.00 | 6.25 | 6.70 | 6.90 | -0.60 | -8.76% | 4 | 1,040 | 37.56% |
| EXPE240719P00135000 | 2024-04-26 1:08PM EDT | 135.00 | 8.90 | 8.90 | 9.15 | -0.30 | -3.26% | 5 | 415 | 36.93% |
| EXPE240719P00140000 | 2024-04-26 11:43AM EDT | 140.00 | 11.35 | 11.65 | 11.85 | -0.45 | -3.81% | 3 | 416 | 36.46% |
| EXPE240719P00145000 | 2024-04-23 10:56AM EDT | 145.00 | 15.55 | 14.75 | 14.95 | 0.00 | - | 23 | 70 | 35.99% |
| EXPE240719P00150000 | 2024-04-23 2:02PM EDT | 150.00 | 18.95 | 17.90 | 19.55 | 0.00 | - | 65 | 211 | 40.38% |
| EXPE240719P00155000 | 2024-04-25 11:03AM EDT | 155.00 | 22.70 | 20.85 | 22.85 | 0.00 | - | 50 | 136 | 38.08% |
| EXPE240719P00160000 | 2024-03-06 3:49PM EDT | 160.00 | 28.96 | 28.75 | 30.40 | 0.00 | - | 2 | 34 | 50.91% |
| EXPE240719P00165000 | 2024-01-31 12:55PM EDT | 165.00 | 22.45 | 29.40 | 30.25 | 0.00 | - | 17 | 23 | 30.96% |
| EXPE240719P00170000 | 2024-02-07 1:33PM EDT | 170.00 | 23.40 | 33.75 | 35.35 | 0.00 | - | - | 11 | 35.17% |
| EXPE240719P00175000 | 2024-02-12 12:22PM EDT | 175.00 | 39.00 | 37.50 | 40.10 | 0.00 | - | 2 | 45 | 35.97% |
| EXPE240719P00180000 | 2024-02-13 1:15PM EDT | 180.00 | 46.13 | 42.40 | 46.20 | 0.00 | - | 1 | 0 | 48.30% |
| EXPE240719P00185000 | 2024-02-07 3:38PM EDT | 185.00 | 33.35 | 47.65 | 51.35 | 0.00 | - | - | 0 | 52.55% |
| EXPE240719P00210000 | 2024-02-02 1:44PM EDT | 210.00 | 58.65 | 71.10 | 74.85 | 0.00 | - | 15 | 0 | 50.44% |
