Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE220930C00080000 | 2022-09-22 9:58AM EDT | 80.00 | 15.83 | 9.65 | 11.00 | 0.00 | - | - | 1 | 90.23% |
| EXPE220930C00085000 | 2022-09-26 3:41PM EDT | 85.00 | 6.14 | 5.45 | 6.00 | -0.96 | -13.52% | 6 | 3 | 67.97% |
| EXPE220930C00086000 | 2022-09-23 10:18AM EDT | 86.00 | 5.60 | 4.65 | 5.10 | 0.00 | - | 16 | 5 | 64.11% |
| EXPE220930C00087000 | 2022-09-23 3:07PM EDT | 87.00 | 4.60 | 3.95 | 4.30 | 0.00 | - | 2 | 2 | 62.01% |
| EXPE220930C00088000 | 2022-09-26 9:36AM EDT | 88.00 | 3.90 | 3.30 | 3.60 | -0.10 | -2.50% | 3 | 8 | 60.64% |
| EXPE220930C00089000 | 2022-09-26 1:30PM EDT | 89.00 | 3.55 | 2.79 | 3.00 | +0.10 | +2.90% | 2 | 41 | 60.79% |
| EXPE220930C00090000 | 2022-09-26 3:53PM EDT | 90.00 | 2.71 | 2.25 | 2.43 | -0.69 | -20.29% | 22 | 127 | 59.42% |
| EXPE220930C00091000 | 2022-09-26 3:59PM EDT | 91.00 | 1.92 | 1.83 | 1.94 | -1.03 | -34.92% | 66 | 47 | 58.94% |
| EXPE220930C00092000 | 2022-09-26 3:17PM EDT | 92.00 | 1.81 | 1.43 | 1.79 | -0.17 | -8.59% | 69 | 31 | 61.38% |
| EXPE220930C00093000 | 2022-09-26 3:17PM EDT | 93.00 | 1.33 | 1.10 | 1.35 | -0.29 | -17.90% | 50 | 346 | 59.67% |
| EXPE220930C00094000 | 2022-09-26 3:38PM EDT | 94.00 | 1.04 | 0.81 | 1.01 | -0.47 | -31.13% | 537 | 85 | 58.20% |
| EXPE220930C00095000 | 2022-09-26 1:03PM EDT | 95.00 | 0.94 | 0.60 | 0.80 | -0.30 | -24.19% | 30 | 574 | 58.25% |
| EXPE220930C00096000 | 2022-09-26 3:45PM EDT | 96.00 | 0.59 | 0.44 | 0.55 | -0.35 | -37.23% | 83 | 592 | 56.93% |
| EXPE220930C00097000 | 2022-09-26 3:24PM EDT | 97.00 | 0.44 | 0.31 | 0.42 | -0.26 | -37.14% | 26 | 590 | 56.84% |
| EXPE220930C00098000 | 2022-09-26 3:38PM EDT | 98.00 | 0.30 | 0.23 | 0.29 | -0.24 | -44.44% | 83 | 654 | 56.54% |
| EXPE220930C00099000 | 2022-09-26 3:48PM EDT | 99.00 | 0.22 | 0.15 | 0.22 | -0.18 | -45.00% | 30 | 190 | 56.45% |
| EXPE220930C00100000 | 2022-09-26 3:54PM EDT | 100.00 | 0.16 | 0.11 | 0.16 | -0.13 | -44.83% | 52 | 399 | 56.84% |
| EXPE220930C00101000 | 2022-09-26 10:40AM EDT | 101.00 | 0.12 | 0.05 | 0.25 | -0.09 | -42.86% | 11 | 181 | 62.31% |
| EXPE220930C00102000 | 2022-09-26 3:44PM EDT | 102.00 | 0.09 | 0.05 | 0.22 | -0.11 | -55.00% | 27 | 814 | 64.84% |
| EXPE220930C00103000 | 2022-09-26 10:56AM EDT | 103.00 | 0.13 | 0.02 | 0.19 | -0.02 | -13.33% | 1 | 656 | 65.63% |
| EXPE220930C00104000 | 2022-09-26 10:26AM EDT | 104.00 | 0.10 | 0.02 | 0.09 | -0.06 | -37.50% | 2 | 446 | 62.11% |
| EXPE220930C00105000 | 2022-09-22 2:45PM EDT | 105.00 | 0.20 | 0.01 | 0.00 | 0.00 | - | 453 | 449 | 25.00% |
| EXPE220930C00106000 | 2022-09-26 10:41AM EDT | 106.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 7 | 21 | 72.27% |
| EXPE220930C00107000 | 2022-09-23 10:13AM EDT | 107.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 7 | 47 | 76.56% |
| EXPE220930C00108000 | 2022-09-26 10:40AM EDT | 108.00 | 0.07 | 0.01 | 0.14 | -0.06 | -46.15% | 1 | 71 | 78.91% |
| EXPE220930C00109000 | 2022-09-26 3:39PM EDT | 109.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 45 | 79.30% |
| EXPE220930C00110000 | 2022-09-26 11:25AM EDT | 110.00 | 0.10 | 0.01 | 0.03 | +0.05 | +100.00% | 5 | 559 | 71.88% |
| EXPE220930C00111000 | 2022-09-22 10:35AM EDT | 111.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 49 | 83.59% |
| EXPE220930C00112000 | 2022-09-23 3:33PM EDT | 112.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1,000 | 821 | 85.16% |
| EXPE220930C00113000 | 2022-09-21 3:55PM EDT | 113.00 | 0.29 | 0.01 | 0.04 | 0.00 | - | 1 | 66 | 82.03% |
| EXPE220930C00114000 | 2022-09-22 1:07PM EDT | 114.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 19 | 59 | 82.03% |
| EXPE220930C00115000 | 2022-09-26 11:56AM EDT | 115.00 | 0.05 | 0.00 | 0.03 | -0.02 | -28.57% | 1 | 378 | 82.03% |
| EXPE220930C00116000 | 2022-09-20 3:31PM EDT | 116.00 | 0.46 | 0.00 | 0.10 | 0.00 | - | 2 | 44 | 97.66% |
| EXPE220930C00117000 | 2022-09-20 3:47PM EDT | 117.00 | 0.45 | 0.00 | 0.04 | 0.00 | - | 1 | 37 | 89.84% |
| EXPE220930C00118000 | 2022-09-23 10:34AM EDT | 118.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 90 | 89.06% |
| EXPE220930C00119000 | 2022-09-20 3:23PM EDT | 119.00 | 0.25 | 0.00 | 0.07 | 0.00 | - | 2 | 45 | 101.56% |
| EXPE220930C00120000 | 2022-09-26 10:48AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 3 | 490 | 90.63% |
| EXPE220930C00121000 | 2022-09-20 9:43AM EDT | 121.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 4 | 11 | 108.20% |
| EXPE220930C00122000 | 2022-09-21 12:38PM EDT | 122.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 25 | 38 | 110.94% |
| EXPE220930C00123000 | 2022-09-21 3:29PM EDT | 123.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 20 | 25 | 113.28% |
| EXPE220930C00125000 | 2022-09-19 1:22PM EDT | 125.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 17 | 66 | 116.41% |
| EXPE220930C00130000 | 2022-09-22 1:30PM EDT | 130.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 23 | 130.47% |
| EXPE220930C00135000 | 2022-09-22 10:18AM EDT | 135.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 49 | 66 | 136.72% |
| EXPE220930C00140000 | 2022-09-22 10:19AM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 144.53% |
| EXPE220930C00145000 | 2022-09-22 10:19AM EDT | 145.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 46 | 160.16% |
| EXPE220930C00150000 | 2022-09-26 2:21PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 258 | 140.63% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE220930P00055000 | 2022-09-08 10:56AM EDT | 55.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 74 | 37 | 175.00% |
| EXPE220930P00060000 | 2022-09-26 10:22AM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 12 | 409 | 146.09% |
| EXPE220930P00065000 | 2022-09-19 3:54PM EDT | 65.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 45 | 117.97% |
| EXPE220930P00070000 | 2022-09-14 10:55AM EDT | 70.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 5 | 5 | 100.78% |
| EXPE220930P00075000 | 2022-09-23 3:04PM EDT | 75.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 12 | 73.83% |
| EXPE220930P00076000 | 2022-09-23 10:12AM EDT | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 25.00% |
| EXPE220930P00077000 | 2022-09-23 1:31PM EDT | 77.00 | 0.14 | 0.04 | 0.11 | 0.00 | - | 31 | 31 | 68.75% |
| EXPE220930P00078000 | 2022-09-26 12:18PM EDT | 78.00 | 0.08 | 0.02 | 0.16 | -0.12 | -60.00% | 2 | 288 | 66.02% |
| EXPE220930P00079000 | 2022-09-26 10:51AM EDT | 79.00 | 0.06 | 0.12 | 0.19 | -0.14 | -70.00% | 10 | 254 | 67.77% |
| EXPE220930P00080000 | 2022-09-26 1:59PM EDT | 80.00 | 0.20 | 0.17 | 0.23 | -0.11 | -35.48% | 43 | 274 | 66.02% |
| EXPE220930P00081000 | 2022-09-26 11:32AM EDT | 81.00 | 0.20 | 0.26 | 0.30 | -0.21 | -51.22% | 2 | 77 | 65.53% |
| EXPE220930P00083000 | 2022-09-26 1:12PM EDT | 83.00 | 0.42 | 0.45 | 0.54 | -0.09 | -17.65% | 2 | 12 | 63.67% |
| EXPE220930P00084000 | 2022-09-26 2:43PM EDT | 84.00 | 0.69 | 0.58 | 0.72 | -0.07 | -9.21% | 10 | 39 | 62.79% |
| EXPE220930P00085000 | 2022-09-26 2:50PM EDT | 85.00 | 0.81 | 0.79 | 0.92 | -0.26 | -24.30% | 15 | 251 | 62.31% |
| EXPE220930P00086000 | 2022-09-26 3:59PM EDT | 86.00 | 1.13 | 1.01 | 1.18 | -0.20 | -15.04% | 88 | 38 | 61.52% |
| EXPE220930P00087000 | 2022-09-26 3:17PM EDT | 87.00 | 1.27 | 1.28 | 1.48 | -0.39 | -23.49% | 49 | 25 | 60.60% |
| EXPE220930P00088000 | 2022-09-26 3:15PM EDT | 88.00 | 1.55 | 1.60 | 1.86 | -0.09 | -5.49% | 32 | 111 | 59.91% |
| EXPE220930P00089000 | 2022-09-26 3:13PM EDT | 89.00 | 1.88 | 1.99 | 2.27 | -0.50 | -21.01% | 47 | 40 | 58.98% |
| EXPE220930P00090000 | 2022-09-26 3:59PM EDT | 90.00 | 2.60 | 2.57 | 2.73 | +0.33 | +14.54% | 66 | 118 | 59.42% |
| EXPE220930P00091000 | 2022-09-26 3:48PM EDT | 91.00 | 2.88 | 3.10 | 3.30 | +0.08 | +2.86% | 56 | 35 | 59.03% |
| EXPE220930P00092000 | 2022-09-26 1:12PM EDT | 92.00 | 3.35 | 3.65 | 3.90 | -0.70 | -17.28% | 67 | 344 | 57.76% |
| EXPE220930P00093000 | 2022-09-26 2:50PM EDT | 93.00 | 4.10 | 4.30 | 4.55 | -0.40 | -8.89% | 119 | 37 | 56.74% |
| EXPE220930P00094000 | 2022-09-26 11:14AM EDT | 94.00 | 4.15 | 5.05 | 5.30 | -1.10 | -20.95% | 13 | 27 | 56.84% |
| EXPE220930P00095000 | 2022-09-26 3:34PM EDT | 95.00 | 5.45 | 5.55 | 6.15 | -0.42 | -7.16% | 3 | 67 | 52.73% |
| EXPE220930P00096000 | 2022-09-26 11:23AM EDT | 96.00 | 5.65 | 6.60 | 6.90 | -1.25 | -18.12% | 2 | 39 | 54.74% |
| EXPE220930P00097000 | 2022-09-26 3:25PM EDT | 97.00 | 7.10 | 7.40 | 8.10 | -0.60 | -7.79% | 71 | 130 | 60.16% |
| EXPE220930P00098000 | 2022-09-23 2:29PM EDT | 98.00 | 8.29 | 8.05 | 8.85 | 0.00 | - | 1 | 39 | 69.73% |
| EXPE220930P00099000 | 2022-09-23 2:56PM EDT | 99.00 | 9.73 | 8.40 | 9.85 | 0.00 | - | 10 | 25 | 75.00% |
| EXPE220930P00100000 | 2022-09-26 1:59PM EDT | 100.00 | 10.00 | 9.90 | 10.60 | +0.88 | +9.65% | 101 | 168 | 67.58% |
| EXPE220930P00101000 | 2022-09-22 2:42PM EDT | 101.00 | 9.16 | 10.75 | 11.75 | 0.00 | - | 11 | 63 | 80.37% |
| EXPE220930P00102000 | 2022-09-21 3:56PM EDT | 102.00 | 5.00 | 11.85 | 12.55 | 0.00 | - | 152 | 393 | 73.24% |
| EXPE220930P00103000 | 2022-09-26 9:51AM EDT | 103.00 | 11.20 | 12.65 | 13.70 | -2.30 | -17.04% | 1 | 94 | 86.91% |
| EXPE220930P00104000 | 2022-09-23 9:42AM EDT | 104.00 | 13.45 | 13.20 | 14.70 | 0.00 | - | 1 | 45 | 91.31% |
| EXPE220930P00105000 | 2022-09-22 9:37AM EDT | 105.00 | 8.10 | 14.65 | 15.80 | 0.00 | - | 10 | 61 | 101.27% |
| EXPE220930P00106000 | 2022-09-21 11:45AM EDT | 106.00 | 6.50 | 15.40 | 16.85 | 0.00 | - | 9 | 77 | 108.30% |
| EXPE220930P00107000 | 2022-09-22 11:08AM EDT | 107.00 | 13.15 | 15.95 | 17.70 | 0.00 | - | 2 | 40 | 103.91% |
| EXPE220930P00108000 | 2022-09-21 11:25AM EDT | 108.00 | 8.10 | 17.00 | 18.60 | 0.00 | - | 1 | 12 | 101.17% |
| EXPE220930P00109000 | 2022-09-26 3:45PM EDT | 109.00 | 18.80 | 18.15 | 19.80 | +12.00 | +176.47% | 4 | 32 | 118.16% |
| EXPE220930P00110000 | 2022-09-23 1:45PM EDT | 110.00 | 19.81 | 19.20 | 20.60 | 0.00 | - | 5 | 26 | 108.69% |
| EXPE220930P00111000 | 2022-08-25 12:26PM EDT | 111.00 | 7.80 | 19.35 | 20.55 | 0.00 | - | 2 | 7 | 0.00% |
| EXPE220930P00112000 | 2022-09-21 2:33PM EDT | 112.00 | 10.95 | 21.20 | 22.80 | 0.00 | - | 1 | 27 | 130.08% |
| EXPE220930P00113000 | 2022-08-22 9:59AM EDT | 113.00 | 10.50 | 10.80 | 11.60 | 0.00 | - | 1 | 12 | 0.00% |
| EXPE220930P00114000 | 2022-09-19 3:17PM EDT | 114.00 | 11.60 | 23.15 | 24.85 | 0.00 | - | 2 | 37 | 140.82% |
| EXPE220930P00115000 | 2022-09-13 11:45AM EDT | 115.00 | 9.15 | 24.50 | 25.80 | 0.00 | - | 5 | 24 | 141.41% |
| EXPE220930P00116000 | 2022-08-18 12:49PM EDT | 116.00 | 8.20 | 12.70 | 14.95 | 0.00 | - | 5 | 31 | 0.00% |
| EXPE220930P00117000 | 2022-08-16 12:02PM EDT | 117.00 | 7.55 | 9.75 | 11.25 | 0.00 | - | 11 | 29 | 0.00% |
| EXPE220930P00118000 | 2022-08-16 12:41PM EDT | 118.00 | 8.10 | 9.75 | 11.60 | 0.00 | - | 6 | 6 | 0.00% |
| EXPE220930P00119000 | 2022-09-15 10:21AM EDT | 119.00 | 8.25 | 28.10 | 29.75 | 0.00 | - | 2 | 7 | 152.25% |
| EXPE220930P00120000 | 2022-08-16 3:26PM EDT | 120.00 | 8.85 | 11.45 | 13.70 | 0.00 | - | 6 | 5 | 0.00% |
| EXPE220930P00123000 | 2022-09-15 10:24AM EDT | 123.00 | 11.75 | 31.80 | 33.70 | 0.00 | - | - | 0 | 161.72% |
| EXPE220930P00125000 | 2022-08-24 9:44AM EDT | 125.00 | 19.00 | 32.15 | 36.30 | 0.00 | - | - | 1 | 206.54% |
| EXPE220930P00145000 | 2022-08-24 10:27AM EDT | 145.00 | 37.80 | 54.65 | 56.05 | 0.00 | - | - | 0 | 162.50% |
© 2022 Yahoo. Tous droits réservés.
