La bourse ferme dans 4 h 44 min

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
112,07+0,36 (+0,32 %)
À la clôture : 04:00PM EDT
112,37 +0,30 (+0,27 %)
Avant Bourse : 04:20AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE240524C000980002024-05-17 9:57AM EDT98.0015.850.000.000.00-400.00%
EXPE240524C001000002024-05-22 11:13AM EDT100.0011.420.000.000.00-100.00%
EXPE240524C001050002024-05-21 1:38PM EDT105.006.850.000.000.00-100.00%
EXPE240524C001080002024-05-20 1:29PM EDT108.005.150.000.000.00-100.00%
EXPE240524C001100002024-05-21 1:51PM EDT110.002.200.000.000.00-100.00%
EXPE240524C001110002024-05-22 3:03PM EDT111.001.180.000.000.00-2300.00%
EXPE240524C001120002024-05-22 3:59PM EDT112.000.990.000.000.00-31200.00%
EXPE240524C001130002024-05-22 3:58PM EDT113.000.540.000.000.00-40303.13%
EXPE240524C001140002024-05-22 3:57PM EDT114.000.280.000.000.00-38906.25%
EXPE240524C001150002024-05-22 3:58PM EDT115.000.150.000.000.00-128012.50%
EXPE240524C001160002024-05-22 2:53PM EDT116.000.080.000.000.00-38012.50%
EXPE240524C001170002024-05-22 2:17PM EDT117.000.060.000.000.00-23012.50%
EXPE240524C001180002024-05-22 2:17PM EDT118.000.040.000.000.00-2012.50%
EXPE240524C001190002024-05-22 2:53PM EDT119.000.040.000.000.00-30025.00%
EXPE240524C001200002024-05-21 3:46PM EDT120.000.060.000.000.00-409025.00%
EXPE240524C001210002024-05-21 9:44AM EDT121.000.070.000.000.00-1025.00%
EXPE240524C001220002024-05-17 3:38PM EDT122.000.060.000.000.00-41025.00%
EXPE240524C001230002024-05-21 10:45AM EDT123.000.050.000.000.00-1025.00%
EXPE240524C001240002024-05-14 10:17AM EDT124.000.060.000.000.00-7025.00%
EXPE240524C001250002024-05-20 11:14AM EDT125.000.010.000.000.00-1025.00%
EXPE240524C001260002024-05-17 9:35AM EDT126.000.040.000.000.00-1050.00%
EXPE240524C001270002024-05-20 9:46AM EDT127.000.050.000.000.00-3050.00%
EXPE240524C001280002024-05-06 10:53AM EDT128.000.130.000.000.00--050.00%
EXPE240524C001300002024-05-14 3:10PM EDT130.000.060.000.000.00-3050.00%
EXPE240524C001320002024-05-06 12:44PM EDT132.000.260.000.000.00-1050.00%
EXPE240524C001330002024-05-03 9:32AM EDT133.000.900.000.000.00-3050.00%
EXPE240524C001340002024-05-20 1:17PM EDT134.000.010.000.000.00-1050.00%
EXPE240524C001350002024-05-22 10:42AM EDT135.000.010.000.000.00-10050.00%
EXPE240524C001360002024-05-21 3:13PM EDT136.000.010.000.000.00-37050.00%
EXPE240524C001370002024-05-22 1:50PM EDT137.000.010.000.000.00-4050.00%
EXPE240524C001380002024-05-21 3:07PM EDT138.000.010.000.000.00-31050.00%
EXPE240524C001390002024-05-16 10:42AM EDT139.000.030.000.000.00--050.00%
EXPE240524C001400002024-05-20 11:35AM EDT140.000.010.000.000.00-6050.00%
EXPE240524C001410002024-04-29 10:08AM EDT141.005.800.000.000.00-1050.00%
EXPE240524C001420002024-05-16 12:14PM EDT142.000.240.000.000.00-3050.00%
EXPE240524C001430002024-05-01 1:31PM EDT143.003.800.000.000.00-3050.00%
EXPE240524C001440002024-05-21 11:20AM EDT144.000.010.000.000.00-50050.00%
EXPE240524C001450002024-05-01 3:29PM EDT145.003.650.000.000.00-3050.00%
EXPE240524C001460002024-05-02 10:10AM EDT146.003.200.000.000.00-1050.00%
EXPE240524C001470002024-05-02 3:40PM EDT147.003.050.000.000.00--050.00%
EXPE240524C001480002024-05-06 9:35AM EDT148.000.100.000.000.00-2050.00%
EXPE240524C001490002024-05-08 3:54PM EDT149.000.080.000.000.00-6050.00%
EXPE240524C001500002024-05-20 10:21AM EDT150.000.010.000.000.00-2050.00%
EXPE240524C001550002024-05-07 3:12PM EDT155.000.030.000.000.00-2050.00%
EXPE240524C001600002024-05-17 2:27PM EDT160.000.010.000.000.00-4050.00%
EXPE240524C001700002024-05-10 11:02AM EDT170.000.030.000.000.00-2050.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE240524P000900002024-05-17 11:33AM EDT90.000.010.000.000.00-285050.00%
EXPE240524P000950002024-05-22 9:36AM EDT95.000.010.000.000.00-144050.00%
EXPE240524P001000002024-05-22 2:27PM EDT100.000.110.000.000.00-10025.00%
EXPE240524P001020002024-05-07 3:53PM EDT102.000.170.000.000.00--025.00%
EXPE240524P001030002024-05-08 3:52PM EDT103.000.340.000.000.00--025.00%
EXPE240524P001040002024-05-09 2:15PM EDT104.000.200.000.000.00-2025.00%
EXPE240524P001050002024-05-17 1:04PM EDT105.000.030.000.000.00-3025.00%
EXPE240524P001060002024-05-08 9:44AM EDT106.000.650.000.000.00--025.00%
EXPE240524P001070002024-05-22 2:29PM EDT107.000.060.000.000.00-1012.50%
EXPE240524P001080002024-05-21 3:52PM EDT108.000.140.000.000.00-21012.50%
EXPE240524P001090002024-05-22 2:44PM EDT109.000.200.000.000.00-104012.50%
EXPE240524P001100002024-05-22 1:06PM EDT110.000.170.000.000.00-1306.25%
EXPE240524P001110002024-05-22 3:46PM EDT111.000.510.000.000.00-14803.13%
EXPE240524P001120002024-05-22 3:02PM EDT112.001.220.000.000.00-43200.39%
EXPE240524P001130002024-05-22 3:51PM EDT113.001.570.000.000.00-7400.00%
EXPE240524P001140002024-05-22 12:11PM EDT114.002.440.000.000.00-1000.00%
EXPE240524P001150002024-05-21 3:59PM EDT115.003.300.000.000.00-2100.00%
EXPE240524P001160002024-05-21 2:53PM EDT116.004.430.000.000.00-600.00%
EXPE240524P001170002024-05-17 1:00PM EDT117.003.070.000.000.00-100.00%
EXPE240524P001180002024-05-22 9:41AM EDT118.006.540.000.000.00-100.00%
EXPE240524P001190002024-05-20 3:54PM EDT119.004.550.000.000.00-400.00%
EXPE240524P001200002024-05-21 2:51PM EDT120.008.550.000.000.00-100.00%
EXPE240524P001220002024-05-22 2:25PM EDT122.0010.350.000.000.00-1000.00%
EXPE240524P001230002024-05-01 12:40PM EDT123.003.700.000.000.00--00.00%
EXPE240524P001240002024-05-16 11:48AM EDT124.0010.480.000.000.00-100.00%
EXPE240524P001250002024-05-07 3:37PM EDT125.0012.500.000.000.00-100.00%
EXPE240524P001260002024-05-15 3:00PM EDT126.0013.850.000.000.00-4800.00%
EXPE240524P001270002024-05-22 12:13PM EDT127.0015.200.000.000.00-100.00%
EXPE240524P001280002024-05-07 10:13AM EDT128.0012.670.000.000.00-700.00%
EXPE240524P001290002024-05-03 9:31AM EDT129.0010.000.000.000.00-100.00%
EXPE240524P001300002024-05-08 9:34AM EDT130.0018.440.000.000.00-1100.00%
EXPE240524P001310002024-05-08 3:04PM EDT131.0019.400.000.000.00-100.00%
EXPE240524P001320002024-05-03 12:50PM EDT132.0014.490.000.000.00-700.00%
EXPE240524P001330002024-05-15 11:11AM EDT133.0020.550.000.000.00-200.00%
EXPE240524P001340002024-05-03 9:31AM EDT134.0012.250.000.000.00-400.00%
EXPE240524P001350002024-05-03 1:10PM EDT135.0017.240.000.000.00-100.00%
EXPE240524P001360002024-04-19 12:06PM EDT136.0011.7721.7522.300.00-100.00%
EXPE240524P001370002024-05-01 10:40AM EDT137.0010.950.000.000.00--00.00%
EXPE240524P001380002024-05-01 3:49PM EDT138.009.800.000.000.00--00.00%
EXPE240524P001390002024-05-22 2:41PM EDT139.0027.950.000.000.00-400.00%
EXPE240524P001400002024-05-22 2:41PM EDT140.0028.450.000.000.00-100.00%
EXPE240524P001420002024-05-22 2:41PM EDT142.0030.850.000.000.00-400.00%