La bourse est fermée
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 913,65 +332,89 (+0,82 %) EUR/USD
1,0817 +0,0029 (+0,27 %) HANG SENG
18 028,28 +49,71 (+0,28 %) Bitcoin EUR
53 606,24 -2 315,18 (-4,14 %)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240816C00110000 | 2024-06-26 12:18PM EDT | 110.00 | 19.50 | 16.90 | 17.30 | 0.00 | - | - | 5 | 51.29% |
| EXPE240816C00115000 | 2024-07-02 2:41PM EDT | 115.00 | 12.33 | 12.60 | 13.75 | 0.00 | - | 4 | 0 | 50.29% |
| EXPE240816C00120000 | 2024-07-03 12:40PM EDT | 120.00 | 10.10 | 10.10 | 10.40 | +0.90 | +9.78% | 3 | 0 | 47.93% |
| EXPE240816C00125000 | 2024-07-03 11:07AM EDT | 125.00 | 7.20 | 7.45 | 7.70 | +0.30 | +4.35% | 3 | 0 | 46.79% |
| EXPE240816C00130000 | 2024-07-03 10:31AM EDT | 130.00 | 5.25 | 5.35 | 5.55 | +0.40 | +8.25% | 28 | 0 | 46.07% |
| EXPE240816C00135000 | 2024-07-03 10:04AM EDT | 135.00 | 3.50 | 3.65 | 3.85 | +0.20 | +6.06% | 8 | 0 | 45.28% |
| EXPE240816C00140000 | 2024-07-02 3:56PM EDT | 140.00 | 2.50 | 2.48 | 2.68 | +0.20 | +8.70% | 2 | 0 | 45.34% |
| EXPE240816C00145000 | 2024-07-03 12:08PM EDT | 145.00 | 1.66 | 1.68 | 1.86 | +0.22 | +15.28% | 2 | 74 | 45.68% |
| EXPE240816C00150000 | 2024-07-03 12:08PM EDT | 150.00 | 1.11 | 1.11 | 1.24 | +0.17 | +18.09% | 1 | 0 | 45.63% |
| EXPE240816C00155000 | 2024-07-02 3:11PM EDT | 155.00 | 0.67 | 0.72 | 0.92 | 0.00 | - | 1 | 0 | 47.07% |
| EXPE240816C00160000 | 2024-06-26 10:40AM EDT | 160.00 | 0.67 | 0.46 | 0.63 | 0.00 | - | - | 0 | 47.51% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240816P00070000 | 2024-07-02 3:58PM EDT | 70.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 25 | 27 | 84.77% |
| EXPE240816P00085000 | 2024-06-26 11:15AM EDT | 85.00 | 0.24 | 0.04 | 1.25 | 0.00 | - | - | 0 | 70.31% |
| EXPE240816P00090000 | 2024-06-27 2:24PM EDT | 90.00 | 0.33 | 0.15 | 2.34 | 0.00 | - | 4 | 0 | 72.36% |
| EXPE240816P00095000 | 2024-07-02 10:40AM EDT | 95.00 | 0.49 | 0.33 | 0.65 | 0.00 | - | 1 | 0 | 53.17% |
| EXPE240816P00100000 | 2024-07-03 12:08PM EDT | 100.00 | 0.73 | 0.67 | 0.74 | -0.10 | -12.05% | 1 | 0 | 46.46% |
| EXPE240816P00105000 | 2024-07-03 12:08PM EDT | 105.00 | 1.30 | 1.16 | 1.26 | -0.13 | -9.09% | 1 | 108 | 44.80% |
| EXPE240816P00110000 | 2024-07-03 12:44PM EDT | 110.00 | 2.10 | 2.03 | 2.13 | -0.44 | -17.32% | 1 | 0 | 43.80% |
| EXPE240816P00115000 | 2024-07-03 12:59PM EDT | 115.00 | 3.37 | 3.30 | 3.45 | -0.48 | -12.47% | 15 | 0 | 43.16% |
| EXPE240816P00120000 | 2024-07-03 12:59PM EDT | 120.00 | 5.16 | 5.10 | 5.25 | -0.65 | -11.19% | 4 | 0 | 42.47% |
| EXPE240816P00125000 | 2024-07-03 12:23PM EDT | 125.00 | 7.67 | 7.40 | 7.60 | -0.48 | -5.89% | 2 | 0 | 41.86% |
| EXPE240816P00130000 | 2024-07-02 1:50PM EDT | 130.00 | 11.45 | 10.25 | 10.50 | 0.00 | - | 17 | 0 | 41.31% |
| EXPE240816P00135000 | 2024-07-03 12:23PM EDT | 135.00 | 13.89 | 12.95 | 14.60 | -1.31 | -8.62% | 2 | 0 | 45.29% |
| EXPE240816P00140000 | 2024-06-28 11:40AM EDT | 140.00 | 16.07 | 16.75 | 17.80 | 0.00 | - | 1 | 0 | 40.58% |
| EXPE240816P00145000 | 2024-06-26 10:49AM EDT | 145.00 | 19.40 | 21.40 | 22.20 | 0.00 | - | - | 0 | 41.99% |
