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
58 790,48 -606,83 (-1,02 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE260116C00050000 | 2024-02-13 4:20PM EDT | 50.00 | 88.50 | 88.55 | 92.50 | 0.00 | - | 3 | 8 | 69.19% |
| EXPE260116C00055000 | 2024-02-09 11:57AM EDT | 55.00 | 83.00 | 84.05 | 88.45 | 0.00 | - | 15 | 8 | 66.49% |
| EXPE260116C00060000 | 2024-02-12 11:38AM EDT | 60.00 | 82.60 | 81.55 | 85.85 | 0.00 | - | 1 | 5 | 69.98% |
| EXPE260116C00070000 | 2024-03-01 11:41AM EDT | 70.00 | 75.90 | 74.60 | 77.00 | 0.00 | - | 5 | 30 | 65.52% |
| EXPE260116C00075000 | 2024-02-09 10:44AM EDT | 75.00 | 67.30 | 69.30 | 71.45 | 0.00 | - | 11 | 11 | 59.27% |
| EXPE260116C00080000 | 2024-03-28 3:27PM EDT | 80.00 | 69.07 | 64.55 | 68.95 | 0.00 | - | 6 | 8 | 58.08% |
| EXPE260116C00085000 | 2024-03-28 3:27PM EDT | 85.00 | 65.33 | 62.25 | 64.35 | 0.00 | - | 6 | 14 | 57.11% |
| EXPE260116C00090000 | 2024-02-01 4:38PM EDT | 90.00 | 74.85 | 60.05 | 61.75 | 0.00 | - | - | 1 | 58.22% |
| EXPE260116C00095000 | 2024-04-01 2:11PM EDT | 95.00 | 53.50 | 55.30 | 57.30 | 0.00 | - | 1 | 3 | 54.45% |
| EXPE260116C00100000 | 2024-04-03 9:32AM EDT | 100.00 | 48.00 | 50.10 | 53.95 | 0.00 | - | 5 | 25 | 51.45% |
| EXPE260116C00105000 | 2023-11-08 3:36PM EDT | 105.00 | 36.70 | 58.70 | 61.00 | 0.00 | - | 1 | 7 | 70.59% |
| EXPE260116C00110000 | 2024-02-09 10:49AM EDT | 110.00 | 42.85 | 45.75 | 47.30 | 0.00 | - | 5 | 8 | 50.87% |
| EXPE260116C00115000 | 2024-02-27 11:38AM EDT | 115.00 | 44.67 | 44.55 | 45.70 | 0.00 | - | 5 | 27 | 52.53% |
| EXPE260116C00120000 | 2024-04-05 12:17PM EDT | 120.00 | 38.00 | 39.95 | 41.90 | 0.00 | - | 1 | 14 | 50.93% |
| EXPE260116C00125000 | 2024-04-12 1:33PM EDT | 125.00 | 35.00 | 37.40 | 39.35 | 0.00 | - | 1 | 32 | 50.28% |
| EXPE260116C00130000 | 2024-04-15 2:49PM EDT | 130.00 | 30.50 | 34.85 | 36.70 | 0.00 | - | 1 | 40 | 49.35% |
| EXPE260116C00135000 | 2024-04-03 2:44PM EDT | 135.00 | 29.70 | 32.50 | 34.50 | 0.00 | - | 30 | 66 | 48.96% |
| EXPE260116C00140000 | 2024-04-26 2:45PM EDT | 140.00 | 31.42 | 30.30 | 31.75 | -0.08 | -0.25% | 2 | 43 | 47.62% |
| EXPE260116C00145000 | 2024-04-23 2:21PM EDT | 145.00 | 27.99 | 27.35 | 29.75 | 0.00 | - | 3 | 40 | 47.24% |
| EXPE260116C00150000 | 2024-04-15 3:38PM EDT | 150.00 | 22.30 | 26.30 | 27.75 | 0.00 | - | 21 | 93 | 46.74% |
| EXPE260116C00155000 | 2024-04-16 9:36AM EDT | 155.00 | 21.05 | 24.20 | 25.85 | 0.00 | - | 2 | 28 | 46.24% |
| EXPE260116C00160000 | 2024-04-11 2:19PM EDT | 160.00 | 21.50 | 22.35 | 23.85 | 0.00 | - | 7 | 29 | 45.47% |
| EXPE260116C00165000 | 2024-03-21 10:49AM EDT | 165.00 | 21.89 | 17.30 | 18.30 | 0.00 | - | 4 | 11 | 39.58% |
| EXPE260116C00170000 | 2024-04-25 9:39AM EDT | 170.00 | 18.80 | 18.85 | 20.25 | 0.00 | - | 1 | 7 | 44.15% |
| EXPE260116C00175000 | 2024-04-16 9:36AM EDT | 175.00 | 15.55 | 16.90 | 19.10 | 0.00 | - | 2 | 29 | 44.23% |
| EXPE260116C00180000 | 2024-03-21 12:00PM EDT | 180.00 | 17.31 | 13.50 | 14.45 | 0.00 | - | 10 | 13 | 39.13% |
| EXPE260116C00185000 | 2024-04-01 12:32PM EDT | 185.00 | 14.81 | 15.00 | 16.35 | 0.00 | - | 1 | 14 | 43.41% |
| EXPE260116C00190000 | 2024-03-27 3:14PM EDT | 190.00 | 15.58 | 13.95 | 15.00 | 0.00 | - | 39 | 33 | 42.87% |
| EXPE260116C00195000 | 2023-12-21 4:54PM EDT | 195.00 | 23.96 | 19.75 | 21.75 | 0.00 | - | 15 | 16 | 52.60% |
| EXPE260116C00200000 | 2024-04-04 9:51AM EDT | 200.00 | 11.25 | 11.75 | 12.85 | 0.00 | - | 1 | 47 | 42.30% |
| EXPE260116C00210000 | 2024-04-08 2:16PM EDT | 210.00 | 9.60 | 9.70 | 10.70 | 0.00 | - | 2 | 48 | 41.32% |
| EXPE260116C00220000 | 2024-03-25 11:13AM EDT | 220.00 | 9.00 | 7.70 | 10.90 | 0.00 | - | 1 | 15 | 43.85% |
| EXPE260116C00230000 | 2024-04-16 1:15PM EDT | 230.00 | 6.15 | 7.00 | 7.90 | 0.00 | - | 50 | 83 | 40.71% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE260116P00050000 | 2024-02-09 4:55PM EDT | 50.00 | 1.60 | 0.96 | 2.00 | 0.00 | - | 3 | 68 | 50.18% |
| EXPE260116P00055000 | 2024-02-20 12:04PM EDT | 55.00 | 1.88 | 0.00 | 3.05 | 0.00 | - | 3 | 9 | 55.15% |
| EXPE260116P00060000 | 2024-04-03 9:44AM EDT | 60.00 | 2.40 | 0.95 | 5.00 | 0.00 | - | 100 | 26 | 50.20% |
| EXPE260116P00065000 | 2024-02-12 11:53AM EDT | 65.00 | 3.00 | 2.44 | 2.91 | 0.00 | - | 1 | 57 | 45.72% |
| EXPE260116P00070000 | 2024-04-15 3:46PM EDT | 70.00 | 3.55 | 2.80 | 3.35 | 0.00 | - | 2 | 35 | 43.67% |
| EXPE260116P00075000 | 2024-02-09 11:11AM EDT | 75.00 | 5.00 | 3.90 | 4.50 | 0.00 | - | 1 | 3 | 44.00% |
| EXPE260116P00080000 | 2024-02-26 10:35AM EDT | 80.00 | 5.10 | 4.40 | 4.90 | 0.00 | - | 1 | 46 | 41.50% |
| EXPE260116P00085000 | 2024-04-26 9:47AM EDT | 85.00 | 5.38 | 5.20 | 6.00 | -0.97 | -15.28% | 2 | 173 | 40.96% |
| EXPE260116P00090000 | 2024-03-22 12:39PM EDT | 90.00 | 6.57 | 7.30 | 7.70 | 0.00 | - | 20 | 16 | 41.53% |
| EXPE260116P00095000 | 2024-04-02 10:20AM EDT | 95.00 | 8.57 | 7.40 | 8.20 | 0.00 | - | 20 | 34 | 38.97% |
| EXPE260116P00100000 | 2024-04-18 12:30PM EDT | 100.00 | 10.30 | 8.70 | 9.50 | 0.00 | - | 1 | 96 | 38.08% |
| EXPE260116P00105000 | 2024-04-24 9:54AM EDT | 105.00 | 10.30 | 10.15 | 11.00 | 0.00 | - | 1 | 12 | 37.35% |
| EXPE260116P00110000 | 2024-04-15 3:35PM EDT | 110.00 | 14.00 | 12.05 | 12.65 | 0.00 | - | 3 | 177 | 36.65% |
| EXPE260116P00115000 | 2024-04-22 1:43PM EDT | 115.00 | 15.15 | 13.50 | 14.40 | 0.00 | - | 18 | 79 | 35.89% |
| EXPE260116P00120000 | 2024-04-11 3:55PM EDT | 120.00 | 16.65 | 15.50 | 16.25 | 0.00 | - | 1 | 11 | 35.08% |
| EXPE260116P00125000 | 2024-04-11 3:55PM EDT | 125.00 | 18.75 | 17.45 | 18.30 | 0.00 | - | 1 | 345 | 34.37% |
| EXPE260116P00130000 | 2024-04-26 2:52PM EDT | 130.00 | 20.00 | 19.70 | 20.50 | -1.95 | -8.88% | 3 | 112 | 33.67% |
| EXPE260116P00135000 | 2024-04-26 2:45PM EDT | 135.00 | 22.37 | 22.00 | 23.05 | -0.03 | -0.13% | 2 | 22 | 33.26% |
| EXPE260116P00140000 | 2024-04-25 2:11PM EDT | 140.00 | 24.70 | 24.45 | 25.45 | 0.00 | - | 2 | 151 | 32.43% |
| EXPE260116P00145000 | 2024-04-04 11:37AM EDT | 145.00 | 29.00 | 27.15 | 28.25 | 0.00 | - | 1 | 34 | 31.95% |
| EXPE260116P00150000 | 2024-03-28 12:06PM EDT | 150.00 | 29.20 | 29.85 | 30.85 | 0.00 | - | 1 | 31 | 30.98% |
| EXPE260116P00155000 | 2024-03-25 10:54AM EDT | 155.00 | 32.85 | 32.85 | 33.75 | 0.00 | - | 4 | 4 | 30.21% |
| EXPE260116P00160000 | 2024-04-01 1:24PM EDT | 160.00 | 37.40 | 35.80 | 37.45 | 0.00 | - | 5 | 8 | 30.38% |
| EXPE260116P00165000 | 2023-12-21 2:20PM EDT | 165.00 | 34.28 | 34.90 | 37.00 | 0.00 | - | - | 1 | 24.11% |
| EXPE260116P00170000 | 2023-12-20 2:48PM EDT | 170.00 | 36.50 | 37.60 | 39.95 | 0.00 | - | - | 1 | 22.41% |
