EXPE - Expedia Group, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE230602C000700002023-05-16 1:11PM EDT70.0024.0433.0033.450.00--1386.72%
EXPE230602C000750002023-06-01 1:24PM EDT75.0024.2028.1528.400.00-15212.50%
EXPE230602C000780002023-05-25 12:18PM EDT78.0015.6025.0025.550.00-12187.50%
EXPE230602C000790002023-05-15 11:32AM EDT79.0013.3524.1524.350.00--0246.09%
EXPE230602C000800002023-06-01 9:40AM EDT80.0016.0523.0523.400.00-11255.47%
EXPE230602C000820002023-06-01 12:31PM EDT82.0016.6521.0521.350.00-12216.41%
EXPE230602C000830002023-06-01 10:19AM EDT83.0013.4520.1520.600.00-14215.63%
EXPE230602C000850002023-05-30 11:20AM EDT85.0010.6518.1018.550.00-48176.56%
EXPE230602C000860002023-05-30 9:35AM EDT86.0011.4017.0517.400.00-11192.58%
EXPE230602C000870002023-05-23 2:25PM EDT87.008.0016.2016.500.00-12167.97%
EXPE230602C000880002023-05-23 1:10PM EDT88.007.5015.1515.400.00-34112.50%
EXPE230602C000890002023-05-25 2:35PM EDT89.006.4514.0514.550.00--4128.13%
EXPE230602C000900002023-05-31 12:27PM EDT90.004.5513.0513.550.00-754119.53%
EXPE230602C000910002023-06-01 9:57AM EDT91.005.0512.0012.400.00-115141.80%
EXPE230602C000920002023-06-02 11:46AM EDT92.0010.9111.1511.35+4.10+60.21%1668120.31%
EXPE230602C000930002023-06-02 12:01PM EDT93.0010.4510.1010.35+4.85+86.61%686110.94%
EXPE230602C000940002023-06-02 3:54PM EDT94.009.059.109.35+4.37+93.38%171240101.56%
EXPE230602C000950002023-06-02 3:57PM EDT95.008.328.208.40+3.77+82.86%8317278.13%
EXPE230602C000960002023-06-02 3:45PM EDT96.007.477.157.40+4.72+171.64%7518754.69%
EXPE230602C000970002023-06-02 3:30PM EDT97.006.556.106.40+4.14+171.78%25030880.86%
EXPE230602C000980002023-06-02 3:43PM EDT98.005.555.105.40+4.40+382.61%66978970.51%
EXPE230602C000990002023-06-02 3:54PM EDT99.004.054.154.35+3.35+478.57%20521953.32%
EXPE230602C001000002023-06-02 3:54PM EDT100.003.053.153.40+2.56+522.45%21032649.02%
EXPE230602C001010002023-06-02 2:26PM EDT101.001.852.112.38+1.68+988.24%20745835.74%
EXPE230602C001020002023-06-02 3:43PM EDT102.001.601.131.38+1.46+1,042.86%1737124.02%
EXPE230602C001030002023-06-02 3:59PM EDT103.000.330.230.45+0.23+230.00%13213113.77%
EXPE230602C001040002023-06-02 3:49PM EDT104.000.010.000.03-0.01-50.00%19117710.74%
EXPE230602C001050002023-06-02 12:02PM EDT105.000.070.000.03+0.03+75.00%711720.70%
EXPE230602C001060002023-06-02 3:59PM EDT106.000.010.000.01-0.07-87.50%11624.22%
EXPE230602C001070002023-05-18 12:16PM EDT107.000.170.000.020.00-1235.16%
EXPE230602C001080002023-05-26 10:17AM EDT108.000.060.000.020.00-505042.97%
EXPE230602C001090002023-05-30 1:16PM EDT109.000.020.000.020.00-615650.00%
EXPE230602C001100002023-05-31 10:21AM EDT110.000.010.000.020.00-1763851.56%
EXPE230602C001150002023-05-24 9:30AM EDT115.000.040.000.030.00-1287.50%
EXPE230602C001200002023-05-24 2:41PM EDT120.000.020.000.030.00-5260115.63%
EXPE230602C001250002023-05-23 3:26PM EDT125.000.030.000.030.00--4143.75%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE230602P000600002023-05-11 10:13AM EDT60.000.050.000.170.00-1717464.84%
EXPE230602P000650002023-05-19 1:08PM EDT65.000.030.000.260.00-11428.13%
EXPE230602P000700002023-05-17 2:01PM EDT70.000.040.000.130.00-29332.81%
EXPE230602P000750002023-05-15 3:12PM EDT75.000.120.000.020.00-19225.00%
EXPE230602P000780002023-05-24 1:24PM EDT78.000.050.000.020.00-5061196.88%
EXPE230602P000790002023-05-24 1:24PM EDT79.000.070.000.030.00-5066198.44%
EXPE230602P000800002023-05-24 1:24PM EDT80.000.090.000.050.00-5056201.56%
EXPE230602P000810002023-05-24 1:24PM EDT81.000.030.000.06-0.09-75.00%159196.88%
EXPE230602P000820002023-06-02 10:50AM EDT82.000.010.000.05-0.01-50.00%170184.38%
EXPE230602P000830002023-05-31 3:17PM EDT83.000.020.000.030.00-1024165.63%
EXPE230602P000840002023-05-24 10:10AM EDT84.000.280.000.030.00-6516156.25%
EXPE230602P000850002023-06-02 11:58AM EDT85.000.020.000.030.00-374150.00%
EXPE230602P000860002023-05-31 9:48AM EDT86.000.190.000.030.00-134140.63%
EXPE230602P000870002023-06-02 9:39AM EDT87.000.020.000.03-0.03-60.00%185132.81%
EXPE230602P000880002023-06-01 12:47PM EDT88.000.020.000.030.00-106260125.00%
EXPE230602P000890002023-05-26 2:29PM EDT89.000.150.000.030.00-5259117.19%
EXPE230602P000900002023-06-02 11:27AM EDT90.000.010.000.03-0.05-83.33%27374109.38%
EXPE230602P000910002023-06-02 2:35PM EDT91.000.010.000.02-0.02-66.67%312496.88%
EXPE230602P000920002023-06-02 10:01AM EDT92.000.020.000.01-0.01-33.33%18581.25%
EXPE230602P000930002023-06-01 10:05AM EDT93.000.190.000.010.00-11233575.00%
EXPE230602P000940002023-06-02 2:51PM EDT94.000.010.000.03-0.07-87.50%1020178.13%
EXPE230602P000950002023-06-02 12:49PM EDT95.000.010.000.01-0.05-83.33%752562.50%
EXPE230602P000960002023-06-01 2:53PM EDT96.000.110.000.030.00-2715062.50%
EXPE230602P000970002023-06-02 3:12PM EDT97.000.010.000.03-0.19-95.00%597054.69%
EXPE230602P000980002023-06-02 10:47AM EDT98.000.020.000.03-0.67-97.10%2512652.34%
EXPE230602P000990002023-06-01 3:34PM EDT99.000.030.000.05-1.14-97.44%72148.44%
EXPE230602P001000002023-06-02 1:16PM EDT100.000.030.000.07-1.20-97.56%13641.80%
EXPE230602P001010002023-06-02 1:57PM EDT101.000.020.000.03-1.97-98.99%1991026.17%
EXPE230602P001020002023-06-02 2:25PM EDT102.000.090.000.04-5.57-98.41%92217.58%
EXPE230602P001030002023-06-02 2:36PM EDT103.000.130.010.05-3.92-96.79%8926.84%
EXPE230602P001040002023-06-02 3:33PM EDT104.000.530.631.02-4.32-89.07%7326.95%
EXPE230602P001080002023-05-12 10:01AM EDT108.0018.204.604.800.00--053.71%