Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
161,55+1,52 (+0,95 %)
À la clôture : 4:00PM EDT
Options d’achatpour30 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE210730C00140000 | 2021-07-01 11:03AM EDT | 140.00 | 27.90 | 19.50 | 24.00 | 0.00 | - | 1 | 0 | 63.87% |
| EXPE210730C00145000 | 2021-07-19 2:25PM EDT | 145.00 | 8.87 | 14.55 | 19.25 | 0.00 | - | 1 | 3 | 57.23% |
| EXPE210730C00146000 | 2021-07-19 3:10PM EDT | 146.00 | 7.50 | 13.65 | 18.25 | 0.00 | - | - | 6 | 56.15% |
| EXPE210730C00149000 | 2021-07-19 2:50PM EDT | 149.00 | 5.75 | 10.70 | 15.35 | 0.00 | - | - | 19 | 93.95% |
| EXPE210730C00150000 | 2021-07-21 10:48AM EDT | 150.00 | 12.44 | 9.75 | 14.45 | 0.00 | - | 3 | 17 | 91.21% |
| EXPE210730C00152500 | 2021-07-21 10:20AM EDT | 152.50 | 10.85 | 7.50 | 12.00 | 0.00 | - | 1 | 16 | 80.96% |
| EXPE210730C00155000 | 2021-07-23 3:27PM EDT | 155.00 | 7.24 | 6.10 | 9.35 | +1.43 | +24.61% | 5 | 26 | 67.48% |
| EXPE210730C00157500 | 2021-07-23 3:20PM EDT | 157.50 | 5.43 | 5.30 | 7.60 | +0.25 | +4.83% | 5 | 37 | 50.39% |
| EXPE210730C00160000 | 2021-07-23 3:52PM EDT | 160.00 | 3.97 | 3.65 | 4.00 | +0.77 | +24.06% | 145 | 198 | 38.48% |
| EXPE210730C00162500 | 2021-07-23 3:55PM EDT | 162.50 | 2.45 | 2.23 | 2.60 | +0.10 | +4.26% | 310 | 351 | 36.82% |
| EXPE210730C00165000 | 2021-07-23 3:53PM EDT | 165.00 | 1.51 | 1.38 | 1.61 | +0.20 | +15.27% | 100 | 445 | 36.26% |
| EXPE210730C00167500 | 2021-07-23 3:50PM EDT | 167.50 | 0.89 | 0.59 | 0.95 | +0.14 | +18.67% | 92 | 297 | 36.18% |
| EXPE210730C00170000 | 2021-07-23 3:58PM EDT | 170.00 | 0.43 | 0.20 | 0.66 | -0.04 | -8.51% | 65 | 477 | 38.92% |
| EXPE210730C00172500 | 2021-07-23 2:11PM EDT | 172.50 | 0.29 | 0.26 | 0.33 | +0.04 | +16.00% | 18 | 224 | 37.84% |
| EXPE210730C00175000 | 2021-07-23 10:34AM EDT | 175.00 | 0.22 | 0.13 | 1.23 | +0.03 | +15.79% | 17 | 243 | 53.17% |
| EXPE210730C00177500 | 2021-07-23 9:48AM EDT | 177.50 | 0.24 | 0.06 | 0.20 | -0.08 | -25.00% | 1 | 209 | 44.53% |
| EXPE210730C00180000 | 2021-07-23 1:12PM EDT | 180.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 7 | 296 | 51.95% |
| EXPE210730C00182500 | 2021-07-14 2:30PM EDT | 182.50 | 0.24 | 0.04 | 1.00 | 0.00 | - | 24 | 22 | 67.09% |
| EXPE210730C00185000 | 2021-07-21 2:47PM EDT | 185.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 11 | 60 | 75.10% |
| EXPE210730C00187500 | 2021-06-29 9:33AM EDT | 187.50 | 1.60 | 0.00 | 2.22 | 0.00 | - | 1 | 3 | 94.43% |
| EXPE210730C00190000 | 2021-07-14 9:40AM EDT | 190.00 | 0.16 | 0.00 | 1.11 | 0.00 | - | 1 | 16 | 84.38% |
| EXPE210730C00192500 | 2021-07-02 10:01AM EDT | 192.50 | 0.06 | 0.00 | 2.20 | 0.00 | - | 10 | 33 | 105.66% |
| EXPE210730C00195000 | 2021-06-25 11:31AM EDT | 195.00 | 2.00 | 0.00 | 2.20 | 0.00 | - | 4 | 11 | 111.13% |
| EXPE210730C00197500 | 2021-06-14 12:02AM EDT | 197.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| EXPE210730C00200000 | 2021-06-28 11:03AM EDT | 200.00 | 0.80 | 0.00 | 2.18 | 0.00 | - | 10 | 6 | 121.44% |
| EXPE210730C00205000 | 2021-06-14 12:02AM EDT | 205.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE210730C00215000 | 2021-06-24 9:30AM EDT | 215.00 | 1.38 | 0.00 | 2.16 | 0.00 | - | - | 1 | 150.00% |
| EXPE210730C00220000 | 2021-07-01 12:35PM EDT | 220.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 158.69% |
| EXPE210730C00225000 | 2021-07-22 1:09PM EDT | 225.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 1 | 167.19% |
| EXPE210730C00230000 | 2021-07-22 1:09PM EDT | 230.00 | 0.05 | 0.00 | 2.14 | +0.05 | - | - | 1 | 175.29% |
| EXPE210730C00235000 | 2021-07-22 1:09PM EDT | 235.00 | 0.05 | 0.00 | 2.14 | +0.05 | - | - | 1 | 183.20% |
| EXPE210730C00240000 | 2021-07-22 2:57PM EDT | 240.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 18 | 18 | 190.92% |
Options de ventepour30 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE210730P00085000 | 2021-07-21 11:03AM EDT | 85.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 205.47% |
| EXPE210730P00090000 | 2021-07-21 11:22AM EDT | 90.00 | 0.02 | 0.00 | 4.75 | 0.00 | - | 10 | 12 | 348.93% |
| EXPE210730P00095000 | 2021-07-22 10:35AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 153.13% |
| EXPE210730P00100000 | 2021-07-22 1:47PM EDT | 100.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 39 | 225 | 142.19% |
| EXPE210730P00105000 | 2021-07-14 3:26PM EDT | 105.00 | 0.07 | 0.00 | 4.10 | 0.00 | - | 1 | 52 | 262.11% |
| EXPE210730P00115000 | 2021-07-14 3:29PM EDT | 115.00 | 0.08 | 0.00 | 4.75 | 0.00 | - | 2 | 4 | 227.44% |
| EXPE210730P00125000 | 2021-07-23 12:20PM EDT | 125.00 | 0.11 | 0.07 | 2.24 | -0.04 | -26.67% | 1 | 12 | 150.05% |
| EXPE210730P00130000 | 2021-07-21 3:55PM EDT | 130.00 | 0.17 | 0.06 | 0.34 | 0.00 | - | 14 | 48 | 90.63% |
| EXPE210730P00135000 | 2021-07-19 11:57AM EDT | 135.00 | 0.48 | 0.07 | 2.29 | 0.00 | - | 5 | 11 | 115.14% |
| EXPE210730P00140000 | 2021-07-22 12:44PM EDT | 140.00 | 0.21 | 0.07 | 0.21 | 0.00 | - | 1 | 51 | 59.96% |
| EXPE210730P00145000 | 2021-07-23 3:00PM EDT | 145.00 | 0.28 | 0.12 | 0.26 | 0.00 | - | 26 | 947 | 50.20% |
| EXPE210730P00146000 | 2021-07-23 10:56AM EDT | 146.00 | 0.26 | 0.17 | 2.09 | -0.04 | -13.33% | 2 | 47 | 75.39% |
| EXPE210730P00147000 | 2021-07-23 12:28PM EDT | 147.00 | 0.31 | 0.14 | 2.22 | -0.07 | -18.42% | 6 | 97 | 72.95% |
| EXPE210730P00148000 | 2021-07-23 12:27PM EDT | 148.00 | 0.33 | 0.19 | 0.67 | -2.47 | -88.21% | 1 | 40 | 51.22% |
| EXPE210730P00149000 | 2021-07-23 3:39PM EDT | 149.00 | 0.34 | 0.12 | 2.24 | -0.12 | -26.09% | 13 | 163 | 65.82% |
| EXPE210730P00150000 | 2021-07-23 3:58PM EDT | 150.00 | 0.42 | 0.36 | 0.48 | -0.17 | -28.81% | 357 | 1,047 | 46.63% |
| EXPE210730P00152500 | 2021-07-23 3:33PM EDT | 152.50 | 0.56 | 0.32 | 2.44 | -0.56 | -50.00% | 442 | 213 | 56.57% |
| EXPE210730P00155000 | 2021-07-23 3:54PM EDT | 155.00 | 0.85 | 0.80 | 1.71 | -0.36 | -29.75% | 44 | 166 | 51.86% |
| EXPE210730P00157500 | 2021-07-23 3:03PM EDT | 157.50 | 1.44 | 1.17 | 1.49 | -1.06 | -42.40% | 25 | 415 | 38.04% |
| EXPE210730P00160000 | 2021-07-23 3:59PM EDT | 160.00 | 2.21 | 2.09 | 2.33 | -0.76 | -25.59% | 363 | 793 | 37.01% |
| EXPE210730P00162500 | 2021-07-23 3:26PM EDT | 162.50 | 3.55 | 3.20 | 4.75 | -1.90 | -34.86% | 41 | 256 | 51.39% |
| EXPE210730P00165000 | 2021-07-23 3:13PM EDT | 165.00 | 5.01 | 4.75 | 5.05 | -0.59 | -10.54% | 60 | 329 | 36.13% |
| EXPE210730P00167500 | 2021-07-23 12:29PM EDT | 167.50 | 6.90 | 4.75 | 8.35 | -0.95 | -12.10% | 3 | 175 | 57.06% |
| EXPE210730P00170000 | 2021-07-23 3:15PM EDT | 170.00 | 8.90 | 7.05 | 11.10 | +0.88 | +10.97% | 13 | 332 | 70.14% |
| EXPE210730P00172500 | 2021-07-07 3:44PM EDT | 172.50 | 12.34 | 8.85 | 13.50 | 0.00 | - | 1 | 63 | 77.76% |
| EXPE210730P00175000 | 2021-07-02 12:00PM EDT | 175.00 | 10.10 | 11.30 | 15.90 | 0.00 | - | 3 | 9 | 84.72% |
| EXPE210730P00177500 | 2021-07-21 9:52AM EDT | 177.50 | 16.07 | 13.80 | 18.30 | 0.00 | - | 1 | 0 | 91.11% |
| EXPE210730P00180000 | 2021-07-21 2:05PM EDT | 180.00 | 17.65 | 16.15 | 20.85 | 0.00 | - | - | 0 | 99.51% |
| EXPE210730P00182500 | 2021-07-21 2:05PM EDT | 182.50 | 20.10 | 18.55 | 23.20 | 0.00 | - | - | 1 | 104.25% |
| EXPE210730P00185000 | 2021-07-09 2:02PM EDT | 185.00 | 18.40 | 21.10 | 25.80 | 0.00 | - | 30 | 31 | 112.96% |
| EXPE210730P00190000 | 2021-07-16 2:12PM EDT | 190.00 | 32.00 | 26.15 | 30.75 | 0.00 | - | 15 | 0 | 125.34% |
| EXPE210730P00200000 | 2021-07-16 1:27PM EDT | 200.00 | 41.00 | 36.30 | 40.85 | 0.00 | - | 1 | 0 | 80.08% |
