Marchés français ouverture 7 h 27 min

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,69-1,57 (-1,72 %)
À la clôture : 04:00PM EDT
89,66 -0,03 (-0,03 %)
Échanges après Bourse : 06:11PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE220930C000800002022-09-22 9:58AM EDT80.0015.839.6511.000.00--190.23%
EXPE220930C000850002022-09-26 3:41PM EDT85.006.145.456.00-0.96-13.52%6367.97%
EXPE220930C000860002022-09-23 10:18AM EDT86.005.604.655.100.00-16564.11%
EXPE220930C000870002022-09-23 3:07PM EDT87.004.603.954.300.00-2262.01%
EXPE220930C000880002022-09-26 9:36AM EDT88.003.903.303.60-0.10-2.50%3860.64%
EXPE220930C000890002022-09-26 1:30PM EDT89.003.552.793.00+0.10+2.90%24160.79%
EXPE220930C000900002022-09-26 3:53PM EDT90.002.712.252.43-0.69-20.29%2212759.42%
EXPE220930C000910002022-09-26 3:59PM EDT91.001.921.831.94-1.03-34.92%664758.94%
EXPE220930C000920002022-09-26 3:17PM EDT92.001.811.431.79-0.17-8.59%693161.38%
EXPE220930C000930002022-09-26 3:17PM EDT93.001.331.101.35-0.29-17.90%5034659.67%
EXPE220930C000940002022-09-26 3:38PM EDT94.001.040.811.01-0.47-31.13%5378558.20%
EXPE220930C000950002022-09-26 1:03PM EDT95.000.940.600.80-0.30-24.19%3057458.25%
EXPE220930C000960002022-09-26 3:45PM EDT96.000.590.440.55-0.35-37.23%8359256.93%
EXPE220930C000970002022-09-26 3:24PM EDT97.000.440.310.42-0.26-37.14%2659056.84%
EXPE220930C000980002022-09-26 3:38PM EDT98.000.300.230.29-0.24-44.44%8365456.54%
EXPE220930C000990002022-09-26 3:48PM EDT99.000.220.150.22-0.18-45.00%3019056.45%
EXPE220930C001000002022-09-26 3:54PM EDT100.000.160.110.16-0.13-44.83%5239956.84%
EXPE220930C001010002022-09-26 10:40AM EDT101.000.120.050.25-0.09-42.86%1118162.31%
EXPE220930C001020002022-09-26 3:44PM EDT102.000.090.050.22-0.11-55.00%2781464.84%
EXPE220930C001030002022-09-26 10:56AM EDT103.000.130.020.19-0.02-13.33%165665.63%
EXPE220930C001040002022-09-26 10:26AM EDT104.000.100.020.09-0.06-37.50%244662.11%
EXPE220930C001050002022-09-22 2:45PM EDT105.000.200.010.000.00-45344925.00%
EXPE220930C001060002022-09-26 10:41AM EDT106.000.060.010.140.00-72172.27%
EXPE220930C001070002022-09-23 10:13AM EDT107.000.110.010.150.00-74776.56%
EXPE220930C001080002022-09-26 10:40AM EDT108.000.070.010.14-0.06-46.15%17178.91%
EXPE220930C001090002022-09-26 3:39PM EDT109.000.050.010.110.00-24579.30%
EXPE220930C001100002022-09-26 11:25AM EDT110.000.100.010.03+0.05+100.00%555971.88%
EXPE220930C001110002022-09-22 10:35AM EDT111.000.200.000.100.00-24983.59%
EXPE220930C001120002022-09-23 3:33PM EDT112.000.070.000.090.00-1,00082185.16%
EXPE220930C001130002022-09-21 3:55PM EDT113.000.290.010.040.00-16682.03%
EXPE220930C001140002022-09-22 1:07PM EDT114.000.060.000.040.00-195982.03%
EXPE220930C001150002022-09-26 11:56AM EDT115.000.050.000.03-0.02-28.57%137882.03%
EXPE220930C001160002022-09-20 3:31PM EDT116.000.460.000.100.00-24497.66%
EXPE220930C001170002022-09-20 3:47PM EDT117.000.450.000.040.00-13789.84%
EXPE220930C001180002022-09-23 10:34AM EDT118.000.050.000.030.00-19089.06%
EXPE220930C001190002022-09-20 3:23PM EDT119.000.250.000.070.00-245101.56%
EXPE220930C001200002022-09-26 10:48AM EDT120.000.020.000.02-0.08-80.00%349090.63%
EXPE220930C001210002022-09-20 9:43AM EDT121.000.100.000.080.00-411108.20%
EXPE220930C001220002022-09-21 12:38PM EDT122.000.100.000.080.00-2538110.94%
EXPE220930C001230002022-09-21 3:29PM EDT123.000.050.000.080.00-2025113.28%
EXPE220930C001250002022-09-19 1:22PM EDT125.000.070.000.070.00-1766116.41%
EXPE220930C001300002022-09-22 1:30PM EDT130.000.020.000.080.00-123130.47%
EXPE220930C001350002022-09-22 10:18AM EDT135.000.020.000.060.00-4966136.72%
EXPE220930C001400002022-09-22 10:19AM EDT140.000.020.000.050.00-2027144.53%
EXPE220930C001450002022-09-22 10:19AM EDT145.000.020.000.070.00-2046160.16%
EXPE220930C001500002022-09-26 2:21PM EDT150.000.010.000.010.00-5258140.63%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE220930P000550002022-09-08 10:56AM EDT55.000.020.000.080.00-7437175.00%
EXPE220930P000600002022-09-26 10:22AM EDT60.000.010.000.080.00-12409146.09%
EXPE220930P000650002022-09-19 3:54PM EDT65.000.040.000.070.00--45117.97%
EXPE220930P000700002022-09-14 10:55AM EDT70.000.050.010.110.00-55100.78%
EXPE220930P000750002022-09-23 3:04PM EDT75.000.050.020.080.00-11273.83%
EXPE220930P000760002022-09-23 10:12AM EDT76.000.120.000.000.00-171725.00%
EXPE220930P000770002022-09-23 1:31PM EDT77.000.140.040.110.00-313168.75%
EXPE220930P000780002022-09-26 12:18PM EDT78.000.080.020.16-0.12-60.00%228866.02%
EXPE220930P000790002022-09-26 10:51AM EDT79.000.060.120.19-0.14-70.00%1025467.77%
EXPE220930P000800002022-09-26 1:59PM EDT80.000.200.170.23-0.11-35.48%4327466.02%
EXPE220930P000810002022-09-26 11:32AM EDT81.000.200.260.30-0.21-51.22%27765.53%
EXPE220930P000830002022-09-26 1:12PM EDT83.000.420.450.54-0.09-17.65%21263.67%
EXPE220930P000840002022-09-26 2:43PM EDT84.000.690.580.72-0.07-9.21%103962.79%
EXPE220930P000850002022-09-26 2:50PM EDT85.000.810.790.92-0.26-24.30%1525162.31%
EXPE220930P000860002022-09-26 3:59PM EDT86.001.131.011.18-0.20-15.04%883861.52%
EXPE220930P000870002022-09-26 3:17PM EDT87.001.271.281.48-0.39-23.49%492560.60%
EXPE220930P000880002022-09-26 3:15PM EDT88.001.551.601.86-0.09-5.49%3211159.91%
EXPE220930P000890002022-09-26 3:13PM EDT89.001.881.992.27-0.50-21.01%474058.98%
EXPE220930P000900002022-09-26 3:59PM EDT90.002.602.572.73+0.33+14.54%6611859.42%
EXPE220930P000910002022-09-26 3:48PM EDT91.002.883.103.30+0.08+2.86%563559.03%
EXPE220930P000920002022-09-26 1:12PM EDT92.003.353.653.90-0.70-17.28%6734457.76%
EXPE220930P000930002022-09-26 2:50PM EDT93.004.104.304.55-0.40-8.89%1193756.74%
EXPE220930P000940002022-09-26 11:14AM EDT94.004.155.055.30-1.10-20.95%132756.84%
EXPE220930P000950002022-09-26 3:34PM EDT95.005.455.556.15-0.42-7.16%36752.73%
EXPE220930P000960002022-09-26 11:23AM EDT96.005.656.606.90-1.25-18.12%23954.74%
EXPE220930P000970002022-09-26 3:25PM EDT97.007.107.408.10-0.60-7.79%7113060.16%
EXPE220930P000980002022-09-23 2:29PM EDT98.008.298.058.850.00-13969.73%
EXPE220930P000990002022-09-23 2:56PM EDT99.009.738.409.850.00-102575.00%
EXPE220930P001000002022-09-26 1:59PM EDT100.0010.009.9010.60+0.88+9.65%10116867.58%
EXPE220930P001010002022-09-22 2:42PM EDT101.009.1610.7511.750.00-116380.37%
EXPE220930P001020002022-09-21 3:56PM EDT102.005.0011.8512.550.00-15239373.24%
EXPE220930P001030002022-09-26 9:51AM EDT103.0011.2012.6513.70-2.30-17.04%19486.91%
EXPE220930P001040002022-09-23 9:42AM EDT104.0013.4513.2014.700.00-14591.31%
EXPE220930P001050002022-09-22 9:37AM EDT105.008.1014.6515.800.00-1061101.27%
EXPE220930P001060002022-09-21 11:45AM EDT106.006.5015.4016.850.00-977108.30%
EXPE220930P001070002022-09-22 11:08AM EDT107.0013.1515.9517.700.00-240103.91%
EXPE220930P001080002022-09-21 11:25AM EDT108.008.1017.0018.600.00-112101.17%
EXPE220930P001090002022-09-26 3:45PM EDT109.0018.8018.1519.80+12.00+176.47%432118.16%
EXPE220930P001100002022-09-23 1:45PM EDT110.0019.8119.2020.600.00-526108.69%
EXPE220930P001110002022-08-25 12:26PM EDT111.007.8019.3520.550.00-270.00%
EXPE220930P001120002022-09-21 2:33PM EDT112.0010.9521.2022.800.00-127130.08%
EXPE220930P001130002022-08-22 9:59AM EDT113.0010.5010.8011.600.00-1120.00%
EXPE220930P001140002022-09-19 3:17PM EDT114.0011.6023.1524.850.00-237140.82%
EXPE220930P001150002022-09-13 11:45AM EDT115.009.1524.5025.800.00-524141.41%
EXPE220930P001160002022-08-18 12:49PM EDT116.008.2012.7014.950.00-5310.00%
EXPE220930P001170002022-08-16 12:02PM EDT117.007.559.7511.250.00-11290.00%
EXPE220930P001180002022-08-16 12:41PM EDT118.008.109.7511.600.00-660.00%
EXPE220930P001190002022-09-15 10:21AM EDT119.008.2528.1029.750.00-27152.25%
EXPE220930P001200002022-08-16 3:26PM EDT120.008.8511.4513.700.00-650.00%
EXPE220930P001230002022-09-15 10:24AM EDT123.0011.7531.8033.700.00--0161.72%
EXPE220930P001250002022-08-24 9:44AM EDT125.0019.0032.1536.300.00--1206.54%
EXPE220930P001450002022-08-24 10:27AM EDT145.0037.8054.6556.050.00--0162.50%