EXPE - Expedia Group, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour2 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE230602C00070000 | 2023-05-16 1:11PM EDT | 70.00 | 24.04 | 33.00 | 33.45 | 0.00 | - | - | 1 | 386.72% |
| EXPE230602C00075000 | 2023-06-01 1:24PM EDT | 75.00 | 24.20 | 28.15 | 28.40 | 0.00 | - | 1 | 5 | 212.50% |
| EXPE230602C00078000 | 2023-05-25 12:18PM EDT | 78.00 | 15.60 | 25.00 | 25.55 | 0.00 | - | 1 | 2 | 187.50% |
| EXPE230602C00079000 | 2023-05-15 11:32AM EDT | 79.00 | 13.35 | 24.15 | 24.35 | 0.00 | - | - | 0 | 246.09% |
| EXPE230602C00080000 | 2023-06-01 9:40AM EDT | 80.00 | 16.05 | 23.05 | 23.40 | 0.00 | - | 1 | 1 | 255.47% |
| EXPE230602C00082000 | 2023-06-01 12:31PM EDT | 82.00 | 16.65 | 21.05 | 21.35 | 0.00 | - | 1 | 2 | 216.41% |
| EXPE230602C00083000 | 2023-06-01 10:19AM EDT | 83.00 | 13.45 | 20.15 | 20.60 | 0.00 | - | 1 | 4 | 215.63% |
| EXPE230602C00085000 | 2023-05-30 11:20AM EDT | 85.00 | 10.65 | 18.10 | 18.55 | 0.00 | - | 4 | 8 | 176.56% |
| EXPE230602C00086000 | 2023-05-30 9:35AM EDT | 86.00 | 11.40 | 17.05 | 17.40 | 0.00 | - | 1 | 1 | 192.58% |
| EXPE230602C00087000 | 2023-05-23 2:25PM EDT | 87.00 | 8.00 | 16.20 | 16.50 | 0.00 | - | 1 | 2 | 167.97% |
| EXPE230602C00088000 | 2023-05-23 1:10PM EDT | 88.00 | 7.50 | 15.15 | 15.40 | 0.00 | - | 3 | 4 | 112.50% |
| EXPE230602C00089000 | 2023-05-25 2:35PM EDT | 89.00 | 6.45 | 14.05 | 14.55 | 0.00 | - | - | 4 | 128.13% |
| EXPE230602C00090000 | 2023-05-31 12:27PM EDT | 90.00 | 4.55 | 13.05 | 13.55 | 0.00 | - | 7 | 54 | 119.53% |
| EXPE230602C00091000 | 2023-06-01 9:57AM EDT | 91.00 | 5.05 | 12.00 | 12.40 | 0.00 | - | 1 | 15 | 141.80% |
| EXPE230602C00092000 | 2023-06-02 11:46AM EDT | 92.00 | 10.91 | 11.15 | 11.35 | +4.10 | +60.21% | 16 | 68 | 120.31% |
| EXPE230602C00093000 | 2023-06-02 12:01PM EDT | 93.00 | 10.45 | 10.10 | 10.35 | +4.85 | +86.61% | 6 | 86 | 110.94% |
| EXPE230602C00094000 | 2023-06-02 3:54PM EDT | 94.00 | 9.05 | 9.10 | 9.35 | +4.37 | +93.38% | 171 | 240 | 101.56% |
| EXPE230602C00095000 | 2023-06-02 3:57PM EDT | 95.00 | 8.32 | 8.20 | 8.40 | +3.77 | +82.86% | 83 | 172 | 78.13% |
| EXPE230602C00096000 | 2023-06-02 3:45PM EDT | 96.00 | 7.47 | 7.15 | 7.40 | +4.72 | +171.64% | 75 | 187 | 54.69% |
| EXPE230602C00097000 | 2023-06-02 3:30PM EDT | 97.00 | 6.55 | 6.10 | 6.40 | +4.14 | +171.78% | 250 | 308 | 80.86% |
| EXPE230602C00098000 | 2023-06-02 3:43PM EDT | 98.00 | 5.55 | 5.10 | 5.40 | +4.40 | +382.61% | 669 | 789 | 70.51% |
| EXPE230602C00099000 | 2023-06-02 3:54PM EDT | 99.00 | 4.05 | 4.15 | 4.35 | +3.35 | +478.57% | 205 | 219 | 53.32% |
| EXPE230602C00100000 | 2023-06-02 3:54PM EDT | 100.00 | 3.05 | 3.15 | 3.40 | +2.56 | +522.45% | 210 | 326 | 49.02% |
| EXPE230602C00101000 | 2023-06-02 2:26PM EDT | 101.00 | 1.85 | 2.11 | 2.38 | +1.68 | +988.24% | 207 | 458 | 35.74% |
| EXPE230602C00102000 | 2023-06-02 3:43PM EDT | 102.00 | 1.60 | 1.13 | 1.38 | +1.46 | +1,042.86% | 173 | 71 | 24.02% |
| EXPE230602C00103000 | 2023-06-02 3:59PM EDT | 103.00 | 0.33 | 0.23 | 0.45 | +0.23 | +230.00% | 132 | 131 | 13.77% |
| EXPE230602C00104000 | 2023-06-02 3:49PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 191 | 177 | 10.74% |
| EXPE230602C00105000 | 2023-06-02 12:02PM EDT | 105.00 | 0.07 | 0.00 | 0.03 | +0.03 | +75.00% | 7 | 117 | 20.70% |
| EXPE230602C00106000 | 2023-06-02 3:59PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 16 | 24.22% |
| EXPE230602C00107000 | 2023-05-18 12:16PM EDT | 107.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 35.16% |
| EXPE230602C00108000 | 2023-05-26 10:17AM EDT | 108.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 42.97% |
| EXPE230602C00109000 | 2023-05-30 1:16PM EDT | 109.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 156 | 50.00% |
| EXPE230602C00110000 | 2023-05-31 10:21AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 638 | 51.56% |
| EXPE230602C00115000 | 2023-05-24 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 87.50% |
| EXPE230602C00120000 | 2023-05-24 2:41PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 60 | 115.63% |
| EXPE230602C00125000 | 2023-05-23 3:26PM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 4 | 143.75% |
Options de ventepour2 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE230602P00060000 | 2023-05-11 10:13AM EDT | 60.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 17 | 17 | 464.84% |
| EXPE230602P00065000 | 2023-05-19 1:08PM EDT | 65.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 428.13% |
| EXPE230602P00070000 | 2023-05-17 2:01PM EDT | 70.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 9 | 332.81% |
| EXPE230602P00075000 | 2023-05-15 3:12PM EDT | 75.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 225.00% |
| EXPE230602P00078000 | 2023-05-24 1:24PM EDT | 78.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 50 | 61 | 196.88% |
| EXPE230602P00079000 | 2023-05-24 1:24PM EDT | 79.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 50 | 66 | 198.44% |
| EXPE230602P00080000 | 2023-05-24 1:24PM EDT | 80.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 50 | 56 | 201.56% |
| EXPE230602P00081000 | 2023-05-24 1:24PM EDT | 81.00 | 0.03 | 0.00 | 0.06 | -0.09 | -75.00% | 1 | 59 | 196.88% |
| EXPE230602P00082000 | 2023-06-02 10:50AM EDT | 82.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 70 | 184.38% |
| EXPE230602P00083000 | 2023-05-31 3:17PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 24 | 165.63% |
| EXPE230602P00084000 | 2023-05-24 10:10AM EDT | 84.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 65 | 16 | 156.25% |
| EXPE230602P00085000 | 2023-06-02 11:58AM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 74 | 150.00% |
| EXPE230602P00086000 | 2023-05-31 9:48AM EDT | 86.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 140.63% |
| EXPE230602P00087000 | 2023-06-02 9:39AM EDT | 87.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 85 | 132.81% |
| EXPE230602P00088000 | 2023-06-01 12:47PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 106 | 260 | 125.00% |
| EXPE230602P00089000 | 2023-05-26 2:29PM EDT | 89.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 52 | 59 | 117.19% |
| EXPE230602P00090000 | 2023-06-02 11:27AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 27 | 374 | 109.38% |
| EXPE230602P00091000 | 2023-06-02 2:35PM EDT | 91.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 124 | 96.88% |
| EXPE230602P00092000 | 2023-06-02 10:01AM EDT | 92.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 85 | 81.25% |
| EXPE230602P00093000 | 2023-06-01 10:05AM EDT | 93.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 112 | 335 | 75.00% |
| EXPE230602P00094000 | 2023-06-02 2:51PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 10 | 201 | 78.13% |
| EXPE230602P00095000 | 2023-06-02 12:49PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 7 | 525 | 62.50% |
| EXPE230602P00096000 | 2023-06-01 2:53PM EDT | 96.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 27 | 150 | 62.50% |
| EXPE230602P00097000 | 2023-06-02 3:12PM EDT | 97.00 | 0.01 | 0.00 | 0.03 | -0.19 | -95.00% | 59 | 70 | 54.69% |
| EXPE230602P00098000 | 2023-06-02 10:47AM EDT | 98.00 | 0.02 | 0.00 | 0.03 | -0.67 | -97.10% | 25 | 126 | 52.34% |
| EXPE230602P00099000 | 2023-06-01 3:34PM EDT | 99.00 | 0.03 | 0.00 | 0.05 | -1.14 | -97.44% | 7 | 21 | 48.44% |
| EXPE230602P00100000 | 2023-06-02 1:16PM EDT | 100.00 | 0.03 | 0.00 | 0.07 | -1.20 | -97.56% | 13 | 6 | 41.80% |
| EXPE230602P00101000 | 2023-06-02 1:57PM EDT | 101.00 | 0.02 | 0.00 | 0.03 | -1.97 | -98.99% | 199 | 10 | 26.17% |
| EXPE230602P00102000 | 2023-06-02 2:25PM EDT | 102.00 | 0.09 | 0.00 | 0.04 | -5.57 | -98.41% | 92 | 2 | 17.58% |
| EXPE230602P00103000 | 2023-06-02 2:36PM EDT | 103.00 | 0.13 | 0.01 | 0.05 | -3.92 | -96.79% | 89 | 2 | 6.84% |
| EXPE230602P00104000 | 2023-06-02 3:33PM EDT | 104.00 | 0.53 | 0.63 | 1.02 | -4.32 | -89.07% | 7 | 3 | 26.95% |
| EXPE230602P00108000 | 2023-05-12 10:01AM EDT | 108.00 | 18.20 | 4.60 | 4.80 | 0.00 | - | - | 0 | 53.71% |
© 2023 Yahoo. Tous droits réservés.