La bourse ferme dans 6 h 8 min
CAC 40
6 752,43 +39,56 (+0,59 %) Euro Stoxx 50
4 219,69 +31,38 (+0,75 %) Dow Jones
35 741,15 +64,13 (+0,18 %) EUR/USD
1,1616 +0,0001 (+0,01 %) Gold future
1 803,30 -3,50 (-0,19 %) BTC-EUR
54 024,88 -480,92 (-0,88 %)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
161,44-0,23 (-0,14 %)
À la clôture : 4:00PM EDT
Options d’achatpour29 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE211029C00105000 | 2021-10-06 2:20PM EDT | 105.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE211029C00130000 | 2021-10-18 9:39AM EDT | 130.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE211029C00135000 | 2021-10-07 11:37AM EDT | 135.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE211029C00140000 | 2021-09-27 1:58PM EDT | 140.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE211029C00145000 | 2021-09-10 11:15AM EDT | 145.00 | 8.00 | 24.35 | 27.45 | 0.00 | - | 3 | 3 | 257.08% |
| EXPE211029C00150000 | 2021-10-08 12:33PM EDT | 150.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE211029C00152500 | 2021-10-22 3:33PM EDT | 152.50 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE211029C00155000 | 2021-10-25 11:52AM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| EXPE211029C00157500 | 2021-10-22 2:40PM EDT | 157.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE211029C00160000 | 2021-10-25 3:33PM EDT | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| EXPE211029C00162500 | 2021-10-25 3:38PM EDT | 162.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| EXPE211029C00165000 | 2021-10-25 3:56PM EDT | 165.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 6.25% |
| EXPE211029C00167500 | 2021-10-25 3:59PM EDT | 167.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| EXPE211029C00170000 | 2021-10-25 3:58PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| EXPE211029C00172500 | 2021-10-25 3:07PM EDT | 172.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| EXPE211029C00175000 | 2021-10-25 3:49PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| EXPE211029C00177500 | 2021-10-25 11:17AM EDT | 177.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EXPE211029C00180000 | 2021-10-25 11:18AM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| EXPE211029C00182500 | 2021-10-21 9:38AM EDT | 182.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EXPE211029C00185000 | 2021-10-25 11:17AM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EXPE211029C00190000 | 2021-10-25 11:18AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| EXPE211029C00195000 | 2021-10-21 11:53AM EDT | 195.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE211029C00200000 | 2021-09-24 3:58PM EDT | 200.00 | 0.60 | 0.01 | 0.13 | 0.00 | - | 2 | 2 | 90.63% |
| EXPE211029C00210000 | 2021-10-22 10:16AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EXPE211029C00215000 | 2021-10-19 12:05PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE211029C00225000 | 2021-10-18 12:07PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EXPE211029C00240000 | 2021-10-19 12:55PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour29 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE211029P00080000 | 2021-10-18 11:49AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE211029P00095000 | 2021-09-13 11:12AM EDT | 95.00 | 0.08 | 0.00 | 1.31 | 0.00 | - | 6 | 3 | 294.14% |
| EXPE211029P00100000 | 2021-10-21 9:30AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EXPE211029P00115000 | 2021-10-21 2:39PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EXPE211029P00120000 | 2021-10-18 3:49PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE211029P00125000 | 2021-10-22 10:16AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| EXPE211029P00130000 | 2021-10-25 2:33PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| EXPE211029P00135000 | 2021-10-25 10:11AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| EXPE211029P00140000 | 2021-10-25 11:09AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EXPE211029P00143000 | 2021-10-21 1:45PM EDT | 143.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXPE211029P00145000 | 2021-10-19 12:00PM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE211029P00146000 | 2021-10-25 1:34PM EDT | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| EXPE211029P00150000 | 2021-10-25 3:41PM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| EXPE211029P00152500 | 2021-10-25 3:34PM EDT | 152.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EXPE211029P00155000 | 2021-10-25 3:54PM EDT | 155.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| EXPE211029P00157500 | 2021-10-25 3:50PM EDT | 157.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| EXPE211029P00160000 | 2021-10-25 3:57PM EDT | 160.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| EXPE211029P00162500 | 2021-10-25 2:34PM EDT | 162.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| EXPE211029P00165000 | 2021-10-25 1:37PM EDT | 165.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| EXPE211029P00167500 | 2021-10-25 10:03AM EDT | 167.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE211029P00170000 | 2021-10-25 9:49AM EDT | 170.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE211029P00172500 | 2021-10-22 3:22PM EDT | 172.50 | 11.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE211029P00175000 | 2021-10-22 3:21PM EDT | 175.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE211029P00180000 | 2021-10-19 2:03PM EDT | 180.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
