Marchés français ouverture 8 h 8 min

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
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE210730C001400002021-07-01 11:03AM EDT140.0027.9019.5024.000.00-1063.87%
EXPE210730C001450002021-07-19 2:25PM EDT145.008.8714.5519.250.00-1357.23%
EXPE210730C001460002021-07-19 3:10PM EDT146.007.5013.6518.250.00--656.15%
EXPE210730C001490002021-07-19 2:50PM EDT149.005.7510.7015.350.00--1993.95%
EXPE210730C001500002021-07-21 10:48AM EDT150.0012.449.7514.450.00-31791.21%
EXPE210730C001525002021-07-21 10:20AM EDT152.5010.857.5012.000.00-11680.96%
EXPE210730C001550002021-07-23 3:27PM EDT155.007.246.109.35+1.43+24.61%52667.48%
EXPE210730C001575002021-07-23 3:20PM EDT157.505.435.307.60+0.25+4.83%53750.39%
EXPE210730C001600002021-07-23 3:52PM EDT160.003.973.654.00+0.77+24.06%14519838.48%
EXPE210730C001625002021-07-23 3:55PM EDT162.502.452.232.60+0.10+4.26%31035136.82%
EXPE210730C001650002021-07-23 3:53PM EDT165.001.511.381.61+0.20+15.27%10044536.26%
EXPE210730C001675002021-07-23 3:50PM EDT167.500.890.590.95+0.14+18.67%9229736.18%
EXPE210730C001700002021-07-23 3:58PM EDT170.000.430.200.66-0.04-8.51%6547738.92%
EXPE210730C001725002021-07-23 2:11PM EDT172.500.290.260.33+0.04+16.00%1822437.84%
EXPE210730C001750002021-07-23 10:34AM EDT175.000.220.131.23+0.03+15.79%1724353.17%
EXPE210730C001775002021-07-23 9:48AM EDT177.500.240.060.20-0.08-25.00%120944.53%
EXPE210730C001800002021-07-23 1:12PM EDT180.000.150.050.25+0.05+50.00%729651.95%
EXPE210730C001825002021-07-14 2:30PM EDT182.500.240.041.000.00-242267.09%
EXPE210730C001850002021-07-21 2:47PM EDT185.000.200.001.200.00-116075.10%
EXPE210730C001875002021-06-29 9:33AM EDT187.501.600.002.220.00-1394.43%
EXPE210730C001900002021-07-14 9:40AM EDT190.000.160.001.110.00-11684.38%
EXPE210730C001925002021-07-02 10:01AM EDT192.500.060.002.200.00-1033105.66%
EXPE210730C001950002021-06-25 11:31AM EDT195.002.000.002.200.00-411111.13%
EXPE210730C001975002021-06-14 12:02AM EDT197.501.540.000.000.00---25.00%
EXPE210730C002000002021-06-28 11:03AM EDT200.000.800.002.180.00-106121.44%
EXPE210730C002050002021-06-14 12:02AM EDT205.001.520.000.000.00--050.00%
EXPE210730C002150002021-06-24 9:30AM EDT215.001.380.002.160.00--1150.00%
EXPE210730C002200002021-07-01 12:35PM EDT220.000.290.002.150.00-11158.69%
EXPE210730C002250002021-07-22 1:09PM EDT225.000.050.002.15+0.05--1167.19%
EXPE210730C002300002021-07-22 1:09PM EDT230.000.050.002.14+0.05--1175.29%
EXPE210730C002350002021-07-22 1:09PM EDT235.000.050.002.14+0.05--1183.20%
EXPE210730C002400002021-07-22 2:57PM EDT240.000.050.002.140.00-1818190.92%
Options de ventepour30 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE210730P000850002021-07-21 11:03AM EDT85.000.020.000.150.00-1021205.47%
EXPE210730P000900002021-07-21 11:22AM EDT90.000.020.004.750.00-1012348.93%
EXPE210730P000950002021-07-22 10:35AM EDT95.000.040.000.050.00-138153.13%
EXPE210730P001000002021-07-22 1:47PM EDT100.000.050.010.050.00-39225142.19%
EXPE210730P001050002021-07-14 3:26PM EDT105.000.070.004.100.00-152262.11%
EXPE210730P001150002021-07-14 3:29PM EDT115.000.080.004.750.00-24227.44%
EXPE210730P001250002021-07-23 12:20PM EDT125.000.110.072.24-0.04-26.67%112150.05%
EXPE210730P001300002021-07-21 3:55PM EDT130.000.170.060.340.00-144890.63%
EXPE210730P001350002021-07-19 11:57AM EDT135.000.480.072.290.00-511115.14%
EXPE210730P001400002021-07-22 12:44PM EDT140.000.210.070.210.00-15159.96%
EXPE210730P001450002021-07-23 3:00PM EDT145.000.280.120.260.00-2694750.20%
EXPE210730P001460002021-07-23 10:56AM EDT146.000.260.172.09-0.04-13.33%24775.39%
EXPE210730P001470002021-07-23 12:28PM EDT147.000.310.142.22-0.07-18.42%69772.95%
EXPE210730P001480002021-07-23 12:27PM EDT148.000.330.190.67-2.47-88.21%14051.22%
EXPE210730P001490002021-07-23 3:39PM EDT149.000.340.122.24-0.12-26.09%1316365.82%
EXPE210730P001500002021-07-23 3:58PM EDT150.000.420.360.48-0.17-28.81%3571,04746.63%
EXPE210730P001525002021-07-23 3:33PM EDT152.500.560.322.44-0.56-50.00%44221356.57%
EXPE210730P001550002021-07-23 3:54PM EDT155.000.850.801.71-0.36-29.75%4416651.86%
EXPE210730P001575002021-07-23 3:03PM EDT157.501.441.171.49-1.06-42.40%2541538.04%
EXPE210730P001600002021-07-23 3:59PM EDT160.002.212.092.33-0.76-25.59%36379337.01%
EXPE210730P001625002021-07-23 3:26PM EDT162.503.553.204.75-1.90-34.86%4125651.39%
EXPE210730P001650002021-07-23 3:13PM EDT165.005.014.755.05-0.59-10.54%6032936.13%
EXPE210730P001675002021-07-23 12:29PM EDT167.506.904.758.35-0.95-12.10%317557.06%
EXPE210730P001700002021-07-23 3:15PM EDT170.008.907.0511.10+0.88+10.97%1333270.14%
EXPE210730P001725002021-07-07 3:44PM EDT172.5012.348.8513.500.00-16377.76%
EXPE210730P001750002021-07-02 12:00PM EDT175.0010.1011.3015.900.00-3984.72%
EXPE210730P001775002021-07-21 9:52AM EDT177.5016.0713.8018.300.00-1091.11%
EXPE210730P001800002021-07-21 2:05PM EDT180.0017.6516.1520.850.00--099.51%
EXPE210730P001825002021-07-21 2:05PM EDT182.5020.1018.5523.200.00--1104.25%
EXPE210730P001850002021-07-09 2:02PM EDT185.0018.4021.1025.800.00-3031112.96%
EXPE210730P001900002021-07-16 2:12PM EDT190.0032.0026.1530.750.00-150125.34%
EXPE210730P002000002021-07-16 1:27PM EDT200.0041.0036.3040.850.00-1080.08%