La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0798 -0,0113 (-1,04 %) Gold future
1 865,90 -50,40 (-2,63 %) BTC-EUR
21 686,48 -134,65 (-0,62 %)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE230210C00080000 | 2023-01-11 9:44AM EST | 80.00 | 18.54 | 38.50 | 39.75 | 0.00 | - | 1 | 4 | 168.65% |
| EXPE230210C00085000 | 2023-01-11 3:09PM EST | 85.00 | 15.95 | 32.85 | 35.15 | 0.00 | - | - | 1 | 137.11% |
| EXPE230210C00087000 | 2023-02-03 12:57PM EST | 87.00 | 33.79 | 30.90 | 32.60 | +23.99 | +244.80% | 1 | 3 | 97.66% |
| EXPE230210C00088000 | 2023-02-03 2:17PM EST | 88.00 | 31.35 | 30.45 | 31.20 | +1.96 | +6.67% | 10 | 91 | 107.42% |
| EXPE230210C00089000 | 2023-01-03 3:30PM EST | 89.00 | 5.80 | 30.80 | 32.90 | 0.00 | - | 7 | 12 | 198.93% |
| EXPE230210C00090000 | 2023-01-31 2:57PM EST | 90.00 | 24.18 | 27.95 | 29.90 | 0.00 | - | 3 | 14 | 110.94% |
| EXPE230210C00091000 | 2023-02-03 3:29PM EST | 91.00 | 28.25 | 27.55 | 28.55 | +11.08 | +64.53% | 2 | 21 | 116.60% |
| EXPE230210C00092000 | 2023-01-23 10:57AM EST | 92.00 | 22.17 | 26.55 | 27.80 | 0.00 | - | 1 | 19 | 120.22% |
| EXPE230210C00093000 | 2023-02-01 11:52AM EST | 93.00 | 21.80 | 25.65 | 26.40 | 0.00 | - | 3 | 87 | 107.13% |
| EXPE230210C00094000 | 2023-01-10 12:44PM EST | 94.00 | 5.65 | 24.65 | 25.30 | 0.00 | - | 1 | 15 | 99.80% |
| EXPE230210C00095000 | 2023-02-01 3:48PM EST | 95.00 | 23.10 | 23.65 | 24.35 | 0.00 | - | 4 | 41 | 97.75% |
| EXPE230210C00096000 | 2023-01-24 10:10AM EST | 96.00 | 20.97 | 22.70 | 23.30 | 0.00 | - | 2 | 20 | 93.95% |
| EXPE230210C00097000 | 2023-02-02 3:41PM EST | 97.00 | 24.50 | 21.50 | 22.40 | 0.00 | - | 14 | 49 | 86.91% |
| EXPE230210C00098000 | 2023-02-03 3:16PM EST | 98.00 | 21.23 | 20.65 | 21.35 | -1.97 | -8.49% | 25 | 9 | 86.52% |
| EXPE230210C00099000 | 2023-01-26 10:48AM EST | 99.00 | 18.93 | 19.65 | 20.40 | 0.00 | - | 50 | 55 | 84.18% |
| EXPE230210C00100000 | 2023-02-03 3:57PM EST | 100.00 | 19.31 | 18.90 | 19.35 | -4.53 | -19.00% | 153 | 169 | 85.55% |
| EXPE230210C00101000 | 2023-02-01 2:43PM EST | 101.00 | 15.45 | 17.90 | 18.50 | 0.00 | - | 2 | 29 | 84.86% |
| EXPE230210C00102000 | 2023-02-02 1:55PM EST | 102.00 | 22.10 | 17.00 | 17.60 | 0.00 | - | 4 | 49 | 84.86% |
| EXPE230210C00103000 | 2023-02-01 11:18AM EST | 103.00 | 13.20 | 15.85 | 16.70 | 0.00 | - | 2 | 21 | 79.79% |
| EXPE230210C00104000 | 2023-01-30 10:00AM EST | 104.00 | 12.71 | 15.05 | 15.65 | 0.00 | - | 1 | 110 | 78.32% |
| EXPE230210C00105000 | 2023-02-03 11:50AM EST | 105.00 | 15.71 | 14.25 | 14.75 | -1.23 | -7.26% | 25 | 111 | 78.91% |
| EXPE230210C00106000 | 2023-01-27 12:26PM EST | 106.00 | 12.15 | 13.30 | 13.95 | 0.00 | - | 3 | 35 | 78.13% |
| EXPE230210C00107000 | 2023-02-03 10:42AM EST | 107.00 | 13.93 | 12.50 | 13.00 | -2.02 | -12.66% | 8 | 33 | 76.95% |
| EXPE230210C00108000 | 2023-02-02 12:38PM EST | 108.00 | 16.35 | 11.70 | 12.20 | 0.00 | - | 1 | 31 | 77.15% |
| EXPE230210C00109000 | 2023-01-24 11:38AM EST | 109.00 | 9.54 | 11.00 | 11.30 | 0.00 | - | 1 | 103 | 76.81% |
| EXPE230210C00110000 | 2023-02-03 1:05PM EST | 110.00 | 11.45 | 10.25 | 10.60 | -1.10 | -8.76% | 16 | 108 | 77.54% |
| EXPE230210C00111000 | 2023-02-03 12:31PM EST | 111.00 | 11.40 | 9.50 | 9.75 | -2.39 | -17.33% | 8 | 58 | 76.17% |
| EXPE230210C00112000 | 2023-02-02 1:55PM EST | 112.00 | 13.10 | 8.75 | 9.10 | 0.00 | - | 32 | 56 | 76.27% |
| EXPE230210C00113000 | 2023-02-02 3:14PM EST | 113.00 | 10.50 | 8.05 | 8.60 | 0.00 | - | 11 | 36 | 77.59% |
| EXPE230210C00114000 | 2023-02-03 3:10PM EST | 114.00 | 7.65 | 7.40 | 7.70 | -3.76 | -32.95% | 3 | 58 | 75.34% |
| EXPE230210C00115000 | 2023-02-03 3:10PM EST | 115.00 | 7.05 | 6.70 | 7.05 | -2.10 | -22.95% | 44 | 171 | 74.39% |
| EXPE230210C00116000 | 2023-02-03 3:10PM EST | 116.00 | 6.45 | 6.20 | 6.45 | -1.43 | -18.15% | 15 | 125 | 74.95% |
| EXPE230210C00117000 | 2023-02-03 3:56PM EST | 117.00 | 5.80 | 5.65 | 5.75 | -3.55 | -37.97% | 5 | 136 | 73.78% |
| EXPE230210C00118000 | 2023-02-03 3:49PM EST | 118.00 | 5.25 | 5.15 | 5.25 | -3.57 | -40.48% | 19 | 107 | 74.07% |
| EXPE230210C00119000 | 2023-02-03 3:58PM EST | 119.00 | 4.75 | 4.65 | 4.70 | -3.55 | -42.77% | 40 | 91 | 73.49% |
| EXPE230210C00120000 | 2023-02-03 3:58PM EST | 120.00 | 4.25 | 4.20 | 4.25 | -1.70 | -28.57% | 63 | 506 | 73.54% |
| EXPE230210C00121000 | 2023-02-03 3:46PM EST | 121.00 | 3.78 | 3.70 | 3.80 | -1.52 | -28.68% | 37 | 53 | 72.71% |
| EXPE230210C00122000 | 2023-02-03 3:56PM EST | 122.00 | 3.45 | 3.30 | 3.40 | -1.10 | -24.18% | 21 | 16 | 72.56% |
| EXPE230210C00123000 | 2023-02-03 3:57PM EST | 123.00 | 3.05 | 2.94 | 3.10 | -1.55 | -33.70% | 30 | 38 | 73.00% |
| EXPE230210C00125000 | 2023-02-03 2:33PM EST | 125.00 | 2.54 | 2.21 | 2.48 | -1.04 | -29.05% | 108 | 233 | 72.22% |
| EXPE230210C00126000 | 2023-02-03 2:04PM EST | 126.00 | 2.37 | 1.99 | 2.16 | -1.88 | -44.24% | 1 | 33 | 72.27% |
| EXPE230210C00130000 | 2023-02-03 3:39PM EST | 130.00 | 1.24 | 1.18 | 1.28 | -0.75 | -37.69% | 125 | 81 | 72.31% |
| EXPE230210C00135000 | 2023-02-03 11:31AM EST | 135.00 | 0.79 | 0.52 | 0.62 | -0.31 | -28.18% | 1 | 50 | 71.48% |
| EXPE230210C00140000 | 2023-02-03 3:36PM EST | 140.00 | 0.27 | 0.24 | 0.30 | -0.61 | -69.32% | 13 | 10 | 72.46% |
| EXPE230210C00145000 | 2023-02-02 2:24PM EST | 145.00 | 0.35 | 0.04 | 0.33 | 0.00 | - | 2 | 5 | 78.61% |
| EXPE230210C00150000 | 2023-02-03 11:50AM EST | 150.00 | 0.06 | 0.05 | 0.11 | -0.11 | -64.71% | 71 | 29 | 78.32% |
Options de ventepour10 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE230210P00060000 | 2023-01-03 1:05PM EST | 60.00 | 0.28 | 0.00 | 2.13 | 0.00 | - | 3 | 4 | 325.78% |
| EXPE230210P00070000 | 2023-02-01 12:43PM EST | 70.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 34 | 18 | 153.13% |
| EXPE230210P00074000 | 2023-01-24 2:10PM EST | 74.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 4 | 128.13% |
| EXPE230210P00075000 | 2023-02-01 12:29PM EST | 75.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 125.00% |
| EXPE230210P00077000 | 2023-01-03 10:15AM EST | 77.00 | 2.42 | 0.00 | 0.94 | 0.00 | - | - | 3 | 186.04% |
| EXPE230210P00078000 | 2023-01-30 9:30AM EST | 78.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 6 | 16 | 130.47% |
| EXPE230210P00079000 | 2023-01-27 12:46PM EST | 79.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 128.52% |
| EXPE230210P00080000 | 2023-01-17 1:09PM EST | 80.00 | 0.27 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 122.27% |
| EXPE230210P00081000 | 2023-01-11 11:23AM EST | 81.00 | 1.00 | 0.00 | 0.12 | 0.00 | - | 2 | 4 | 120.31% |
| EXPE230210P00082000 | 2023-02-03 9:55AM EST | 82.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 63 | 199 | 109.38% |
| EXPE230210P00083000 | 2023-02-02 10:16AM EST | 83.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 4 | 110.55% |
| EXPE230210P00084000 | 2023-01-31 1:28PM EST | 84.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 15 | 25 | 108.59% |
| EXPE230210P00085000 | 2023-02-03 2:36PM EST | 85.00 | 0.03 | 0.01 | 0.10 | -0.07 | -70.00% | 2 | 7 | 105.47% |
| EXPE230210P00086000 | 2023-01-18 2:44PM EST | 86.00 | 0.61 | 0.01 | 0.09 | 0.00 | - | 1 | 9 | 100.78% |
| EXPE230210P00087000 | 2022-12-30 12:10PM EST | 87.00 | 6.20 | 0.04 | 0.14 | 0.00 | - | 4 | 4 | 105.66% |
| EXPE230210P00088000 | 2023-01-19 1:40PM EST | 88.00 | 0.71 | 0.02 | 0.24 | 0.00 | - | 2 | 4 | 108.20% |
| EXPE230210P00089000 | 2023-02-03 2:22PM EST | 89.00 | 0.03 | 0.02 | 0.11 | -0.86 | -96.63% | 1 | 12 | 94.53% |
| EXPE230210P00090000 | 2023-02-03 3:34PM EST | 90.00 | 0.06 | 0.04 | 0.12 | -0.01 | -14.29% | 28 | 41 | 93.75% |
| EXPE230210P00091000 | 2023-01-30 11:21AM EST | 91.00 | 0.19 | 0.05 | 0.14 | 0.00 | - | 1 | 20 | 92.97% |
| EXPE230210P00092000 | 2023-02-02 9:51AM EST | 92.00 | 0.10 | 0.04 | 0.22 | 0.00 | - | 10 | 18 | 94.14% |
| EXPE230210P00093000 | 2023-01-18 2:09PM EST | 93.00 | 1.44 | 0.04 | 0.16 | 0.00 | - | 2 | 3 | 86.91% |
| EXPE230210P00094000 | 2023-02-03 3:36PM EST | 94.00 | 0.11 | 0.05 | 0.15 | -1.43 | -92.86% | 30 | 1 | 83.59% |
| EXPE230210P00095000 | 2023-02-03 2:15PM EST | 95.00 | 0.15 | 0.10 | 0.18 | +0.05 | +50.00% | 6 | 79 | 84.96% |
| EXPE230210P00096000 | 2023-02-02 10:05AM EST | 96.00 | 0.15 | 0.12 | 0.22 | 0.00 | - | 30 | 55 | 84.38% |
| EXPE230210P00097000 | 2023-02-02 1:30PM EST | 97.00 | 0.23 | 0.06 | 0.24 | 0.00 | - | 1 | 45 | 79.10% |
| EXPE230210P00098000 | 2023-02-03 3:32PM EST | 98.00 | 0.25 | 0.07 | 0.28 | -0.38 | -60.32% | 5 | 27 | 77.73% |
| EXPE230210P00099000 | 2023-02-03 9:50AM EST | 99.00 | 0.30 | 0.07 | 0.35 | -0.40 | -57.14% | 3 | 30 | 76.95% |
| EXPE230210P00100000 | 2023-02-03 11:52AM EST | 100.00 | 0.21 | 0.26 | 0.32 | -0.03 | -12.50% | 2 | 46 | 78.52% |
| EXPE230210P00101000 | 2023-02-03 3:36PM EST | 101.00 | 0.34 | 0.32 | 0.37 | -0.01 | -2.86% | 13 | 104 | 77.73% |
| EXPE230210P00102000 | 2023-02-03 11:53AM EST | 102.00 | 0.35 | 0.38 | 0.44 | +0.04 | +12.90% | 1 | 64 | 77.05% |
| EXPE230210P00103000 | 2023-02-03 2:47PM EST | 103.00 | 0.50 | 0.46 | 0.52 | +0.10 | +25.00% | 4 | 69 | 76.47% |
| EXPE230210P00104000 | 2023-02-03 3:34PM EST | 104.00 | 0.55 | 0.54 | 0.65 | -0.30 | -35.29% | 91 | 1,254 | 76.42% |
| EXPE230210P00105000 | 2023-02-03 11:31AM EST | 105.00 | 0.59 | 0.65 | 0.72 | +0.02 | +3.51% | 3 | 74 | 75.29% |
| EXPE230210P00106000 | 2023-02-03 3:02PM EST | 106.00 | 0.88 | 0.76 | 0.89 | +0.38 | +76.00% | 1 | 27 | 75.29% |
| EXPE230210P00107000 | 2023-02-03 3:02PM EST | 107.00 | 1.01 | 0.91 | 1.03 | +0.38 | +60.32% | 8 | 21 | 74.85% |
| EXPE230210P00108000 | 2023-02-03 2:08PM EST | 108.00 | 1.09 | 1.07 | 1.17 | +0.16 | +17.20% | 20 | 199 | 74.02% |
| EXPE230210P00109000 | 2023-02-03 3:53PM EST | 109.00 | 1.31 | 1.28 | 1.38 | +0.26 | +24.76% | 9 | 36 | 74.17% |
| EXPE230210P00110000 | 2023-02-03 2:34PM EST | 110.00 | 1.56 | 1.48 | 1.79 | +0.52 | +50.00% | 160 | 54 | 75.68% |
| EXPE230210P00111000 | 2023-02-03 3:53PM EST | 111.00 | 1.77 | 1.71 | 1.88 | +0.41 | +30.15% | 63 | 69 | 73.63% |
| EXPE230210P00112000 | 2023-02-03 1:48PM EST | 112.00 | 1.99 | 2.00 | 2.28 | +0.86 | +76.11% | 8 | 226 | 74.71% |
| EXPE230210P00113000 | 2023-02-03 2:33PM EST | 113.00 | 2.41 | 2.32 | 2.48 | +0.40 | +19.90% | 36 | 14 | 73.66% |
| EXPE230210P00114000 | 2023-02-03 3:56PM EST | 114.00 | 2.63 | 2.65 | 2.83 | +0.46 | +21.20% | 17 | 108 | 73.51% |
| EXPE230210P00115000 | 2023-02-03 3:59PM EST | 115.00 | 3.00 | 3.00 | 3.15 | +1.06 | +54.64% | 22 | 1,043 | 72.75% |
| EXPE230210P00116000 | 2023-02-03 2:45PM EST | 116.00 | 3.50 | 3.40 | 3.55 | +0.73 | +26.35% | 26 | 812 | 72.56% |
| EXPE230210P00117000 | 2023-02-03 3:56PM EST | 117.00 | 3.85 | 3.80 | 3.95 | +1.47 | +61.76% | 9 | 76 | 71.85% |
| EXPE230210P00118000 | 2023-02-03 3:57PM EST | 118.00 | 4.30 | 4.25 | 4.40 | +1.55 | +56.36% | 27 | 55 | 71.39% |
| EXPE230210P00120000 | 2023-02-03 3:59PM EST | 120.00 | 5.35 | 5.30 | 5.40 | +0.60 | +12.63% | 88 | 55 | 70.87% |
© 2023 Yahoo. Tous droits réservés.
