La bourse ferme dans 5 h 52 min
CAC 40
8 028,61 +11,96 (+0,15 %) Euro Stoxx 50
4 965,14 +26,13 (+0,53 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0734 +0,0001 (+0,01 %) Gold future
2 360,80 +18,30 (+0,78 %) Bitcoin EUR
60 119,50 +484,98 (+0,81 %)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00100000 | 2024-04-05 3:55PM EDT | 100.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| EXPE240426C00105000 | 2024-04-19 3:30PM EDT | 105.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240426C00110000 | 2024-04-08 9:57AM EDT | 110.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240426C00115000 | 2024-04-19 1:07PM EDT | 115.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240426C00121000 | 2024-04-15 9:42AM EDT | 121.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240426C00122000 | 2024-04-23 9:46AM EDT | 122.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240426C00125000 | 2024-04-24 3:41PM EDT | 125.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240426C00126000 | 2024-04-25 2:28PM EDT | 126.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240426C00127000 | 2024-04-23 11:31AM EDT | 127.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240426C00128000 | 2024-04-25 10:46AM EDT | 128.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240426C00129000 | 2024-04-23 2:44PM EDT | 129.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240426C00130000 | 2024-04-25 1:27PM EDT | 130.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240426C00131000 | 2024-04-24 3:51PM EDT | 131.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXPE240426C00132000 | 2024-04-25 2:58PM EDT | 132.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXPE240426C00133000 | 2024-04-25 2:03PM EDT | 133.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EXPE240426C00134000 | 2024-04-25 1:36PM EDT | 134.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| EXPE240426C00135000 | 2024-04-25 3:33PM EDT | 135.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| EXPE240426C00136000 | 2024-04-25 3:40PM EDT | 136.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| EXPE240426C00137000 | 2024-04-25 3:54PM EDT | 137.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| EXPE240426C00138000 | 2024-04-25 3:58PM EDT | 138.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| EXPE240426C00139000 | 2024-04-25 2:40PM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| EXPE240426C00140000 | 2024-04-25 11:24AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EXPE240426C00141000 | 2024-04-24 9:46AM EDT | 141.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240426C00142000 | 2024-04-24 10:09AM EDT | 142.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EXPE240426C00143000 | 2024-04-23 1:08PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240426C00144000 | 2024-04-25 11:25AM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EXPE240426C00145000 | 2024-04-25 11:24AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EXPE240426C00146000 | 2024-04-23 2:24PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240426C00150000 | 2024-04-09 1:37PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240426C00155000 | 2024-04-24 9:52AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| EXPE240426C00160000 | 2024-03-21 3:48PM EDT | 160.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 61 | 30 | 150.78% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00075000 | 2024-04-19 11:05AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240426P00100000 | 2024-04-22 10:37AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240426P00105000 | 2024-04-22 3:34PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| EXPE240426P00110000 | 2024-04-22 3:33PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240426P00115000 | 2024-04-23 11:48AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EXPE240426P00118000 | 2024-04-25 2:00PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| EXPE240426P00119000 | 2024-04-18 10:42AM EDT | 119.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXPE240426P00120000 | 2024-04-25 10:05AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EXPE240426P00121000 | 2024-04-23 9:53AM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EXPE240426P00122000 | 2024-04-23 9:53AM EDT | 122.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| EXPE240426P00123000 | 2024-04-24 9:31AM EDT | 123.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| EXPE240426P00124000 | 2024-04-24 1:35PM EDT | 124.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EXPE240426P00125000 | 2024-04-25 9:45AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| EXPE240426P00126000 | 2024-04-23 9:51AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| EXPE240426P00127000 | 2024-04-22 2:54PM EDT | 127.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| EXPE240426P00128000 | 2024-04-24 9:37AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXPE240426P00129000 | 2024-04-25 11:25AM EDT | 129.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EXPE240426P00130000 | 2024-04-25 3:57PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| EXPE240426P00131000 | 2024-04-25 11:25AM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EXPE240426P00132000 | 2024-04-25 3:37PM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| EXPE240426P00133000 | 2024-04-25 2:10PM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| EXPE240426P00134000 | 2024-04-25 2:55PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| EXPE240426P00135000 | 2024-04-25 3:34PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| EXPE240426P00136000 | 2024-04-25 3:31PM EDT | 136.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 1.56% |
| EXPE240426P00137000 | 2024-04-25 3:54PM EDT | 137.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| EXPE240426P00138000 | 2024-04-25 2:40PM EDT | 138.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240426P00139000 | 2024-04-24 9:55AM EDT | 139.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXPE240426P00140000 | 2024-04-25 10:44AM EDT | 140.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| EXPE240426P00142000 | 2024-04-15 2:35PM EDT | 142.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240426P00143000 | 2024-04-12 2:13PM EDT | 143.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240426P00150000 | 2024-04-19 10:43AM EDT | 150.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
