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
59 969,45 -161,38 (-0,27 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240726C00114000 | 2024-06-10 3:05PM EDT | 114.00 | 12.05 | 14.15 | 16.45 | 0.00 | - | - | 1 | 52.62% |
| EXPE240726C00115000 | 2024-06-20 12:39PM EDT | 115.00 | 12.45 | 12.65 | 15.90 | +12.45 | - | - | 2 | 54.10% |
| EXPE240726C00118000 | 2024-06-10 11:24AM EDT | 118.00 | 8.60 | 10.95 | 12.85 | 0.00 | - | 1 | 1 | 46.40% |
| EXPE240726C00119000 | 2024-06-21 10:51AM EDT | 119.00 | 8.84 | 9.55 | 11.95 | +8.84 | - | 20 | 0 | 44.70% |
| EXPE240726C00120000 | 2024-06-21 1:17PM EDT | 120.00 | 8.79 | 8.70 | 10.95 | +0.19 | +2.21% | 2 | 7 | 42.20% |
| EXPE240726C00121000 | 2024-06-17 11:04AM EDT | 121.00 | 6.75 | 7.85 | 10.05 | 0.00 | - | 12 | 8 | 40.39% |
| EXPE240726C00122000 | 2024-06-18 2:09PM EDT | 122.00 | 6.73 | 6.35 | 9.30 | 0.00 | - | 2 | 10 | 39.58% |
| EXPE240726C00123000 | 2024-06-21 2:41PM EDT | 123.00 | 6.60 | 7.10 | 8.50 | +0.17 | +2.64% | 2 | 21 | 38.28% |
| EXPE240726C00124000 | 2024-06-21 2:46PM EDT | 124.00 | 5.30 | 6.15 | 7.50 | -0.67 | -11.22% | 1 | 54 | 35.51% |
| EXPE240726C00125000 | 2024-06-21 12:10PM EDT | 125.00 | 4.93 | 5.45 | 7.10 | -1.27 | -20.48% | 2 | 47 | 36.65% |
| EXPE240726C00127000 | 2024-06-21 9:57AM EDT | 127.00 | 3.65 | 4.60 | 6.05 | -0.05 | -1.35% | 1 | 12 | 36.66% |
| EXPE240726C00128000 | 2024-06-18 11:54AM EDT | 128.00 | 3.89 | 3.90 | 4.65 | 0.00 | - | 2 | 12 | 30.76% |
| EXPE240726C00129000 | 2024-06-21 12:23PM EDT | 129.00 | 3.10 | 2.56 | 4.10 | +3.10 | - | 2 | 0 | 30.16% |
| EXPE240726C00130000 | 2024-06-20 1:09PM EDT | 130.00 | 2.98 | 2.59 | 4.35 | 0.00 | - | 4 | 29 | 34.52% |
| EXPE240726C00131000 | 2024-06-21 3:52PM EDT | 131.00 | 2.78 | 2.59 | 3.95 | +1.02 | +57.95% | 1 | 1 | 34.51% |
| EXPE240726C00133000 | 2024-06-21 2:39PM EDT | 133.00 | 2.00 | 1.54 | 2.89 | +2.00 | - | 2 | 0 | 32.15% |
| EXPE240726C00135000 | 2024-06-20 11:04AM EDT | 135.00 | 1.48 | 1.06 | 2.36 | 0.00 | - | 1 | 15 | 32.59% |
| EXPE240726C00137000 | 2024-06-14 1:11PM EDT | 137.00 | 1.00 | 0.95 | 2.57 | 0.00 | - | - | 5 | 38.04% |
| EXPE240726C00145000 | 2024-06-12 11:05AM EDT | 145.00 | 0.48 | 0.18 | 1.13 | 0.00 | - | - | 2 | 38.38% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240726P00106000 | 2024-06-07 3:07PM EDT | 106.00 | 0.42 | 0.03 | 1.38 | 0.00 | - | 1 | 1 | 55.91% |
| EXPE240726P00112000 | 2024-06-06 12:30PM EDT | 112.00 | 1.64 | 0.18 | 1.62 | 0.00 | - | - | 1 | 46.46% |
| EXPE240726P00114000 | 2024-06-20 10:27AM EDT | 114.00 | 0.69 | 0.21 | 2.55 | 0.00 | - | 1 | 3 | 51.05% |
| EXPE240726P00115000 | 2024-06-12 10:58AM EDT | 115.00 | 1.25 | 0.32 | 2.64 | 0.00 | - | - | 7 | 49.54% |
| EXPE240726P00119000 | 2024-06-13 10:03AM EDT | 119.00 | 2.53 | 0.90 | 2.23 | 0.00 | - | 1 | 1 | 36.87% |
| EXPE240726P00120000 | 2024-06-18 12:21PM EDT | 120.00 | 1.79 | 0.99 | 2.42 | +1.79 | - | - | 53 | 36.04% |
| EXPE240726P00121000 | 2024-06-17 2:26PM EDT | 121.00 | 2.61 | 1.20 | 2.66 | +2.61 | - | - | 2 | 35.45% |
| EXPE240726P00124000 | 2024-06-20 12:47PM EDT | 124.00 | 3.00 | 1.28 | 2.98 | 0.00 | - | 2 | 5 | 30.05% |
| EXPE240726P00125000 | 2024-06-21 1:59PM EDT | 125.00 | 3.10 | 1.94 | 3.50 | +3.10 | - | 2 | 0 | 30.80% |
| EXPE240726P00126000 | 2024-06-18 12:05PM EDT | 126.00 | 3.96 | 2.28 | 3.80 | +3.96 | - | - | 52 | 29.86% |
| EXPE240726P00127000 | 2024-06-13 10:39AM EDT | 127.00 | 6.22 | 2.68 | 4.30 | 0.00 | - | 2 | 2 | 30.01% |
| EXPE240726P00128000 | 2024-06-13 1:05PM EDT | 128.00 | 6.65 | 3.50 | 4.75 | 0.00 | - | 1 | 1 | 29.61% |
