La bourse est fermée

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
118,70-2,75 (-2,26 %)
À la clôture : 04:00PM EST
118,60 -0,10 (-0,08 %)
Échanges après Bourse : 07:49PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE230210C000800002023-01-11 9:44AM EST80.0018.5438.5039.750.00-14168.65%
EXPE230210C000850002023-01-11 3:09PM EST85.0015.9532.8535.150.00--1137.11%
EXPE230210C000870002023-02-03 12:57PM EST87.0033.7930.9032.60+23.99+244.80%1397.66%
EXPE230210C000880002023-02-03 2:17PM EST88.0031.3530.4531.20+1.96+6.67%1091107.42%
EXPE230210C000890002023-01-03 3:30PM EST89.005.8030.8032.900.00-712198.93%
EXPE230210C000900002023-01-31 2:57PM EST90.0024.1827.9529.900.00-314110.94%
EXPE230210C000910002023-02-03 3:29PM EST91.0028.2527.5528.55+11.08+64.53%221116.60%
EXPE230210C000920002023-01-23 10:57AM EST92.0022.1726.5527.800.00-119120.22%
EXPE230210C000930002023-02-01 11:52AM EST93.0021.8025.6526.400.00-387107.13%
EXPE230210C000940002023-01-10 12:44PM EST94.005.6524.6525.300.00-11599.80%
EXPE230210C000950002023-02-01 3:48PM EST95.0023.1023.6524.350.00-44197.75%
EXPE230210C000960002023-01-24 10:10AM EST96.0020.9722.7023.300.00-22093.95%
EXPE230210C000970002023-02-02 3:41PM EST97.0024.5021.5022.400.00-144986.91%
EXPE230210C000980002023-02-03 3:16PM EST98.0021.2320.6521.35-1.97-8.49%25986.52%
EXPE230210C000990002023-01-26 10:48AM EST99.0018.9319.6520.400.00-505584.18%
EXPE230210C001000002023-02-03 3:57PM EST100.0019.3118.9019.35-4.53-19.00%15316985.55%
EXPE230210C001010002023-02-01 2:43PM EST101.0015.4517.9018.500.00-22984.86%
EXPE230210C001020002023-02-02 1:55PM EST102.0022.1017.0017.600.00-44984.86%
EXPE230210C001030002023-02-01 11:18AM EST103.0013.2015.8516.700.00-22179.79%
EXPE230210C001040002023-01-30 10:00AM EST104.0012.7115.0515.650.00-111078.32%
EXPE230210C001050002023-02-03 11:50AM EST105.0015.7114.2514.75-1.23-7.26%2511178.91%
EXPE230210C001060002023-01-27 12:26PM EST106.0012.1513.3013.950.00-33578.13%
EXPE230210C001070002023-02-03 10:42AM EST107.0013.9312.5013.00-2.02-12.66%83376.95%
EXPE230210C001080002023-02-02 12:38PM EST108.0016.3511.7012.200.00-13177.15%
EXPE230210C001090002023-01-24 11:38AM EST109.009.5411.0011.300.00-110376.81%
EXPE230210C001100002023-02-03 1:05PM EST110.0011.4510.2510.60-1.10-8.76%1610877.54%
EXPE230210C001110002023-02-03 12:31PM EST111.0011.409.509.75-2.39-17.33%85876.17%
EXPE230210C001120002023-02-02 1:55PM EST112.0013.108.759.100.00-325676.27%
EXPE230210C001130002023-02-02 3:14PM EST113.0010.508.058.600.00-113677.59%
EXPE230210C001140002023-02-03 3:10PM EST114.007.657.407.70-3.76-32.95%35875.34%
EXPE230210C001150002023-02-03 3:10PM EST115.007.056.707.05-2.10-22.95%4417174.39%
EXPE230210C001160002023-02-03 3:10PM EST116.006.456.206.45-1.43-18.15%1512574.95%
EXPE230210C001170002023-02-03 3:56PM EST117.005.805.655.75-3.55-37.97%513673.78%
EXPE230210C001180002023-02-03 3:49PM EST118.005.255.155.25-3.57-40.48%1910774.07%
EXPE230210C001190002023-02-03 3:58PM EST119.004.754.654.70-3.55-42.77%409173.49%
EXPE230210C001200002023-02-03 3:58PM EST120.004.254.204.25-1.70-28.57%6350673.54%
EXPE230210C001210002023-02-03 3:46PM EST121.003.783.703.80-1.52-28.68%375372.71%
EXPE230210C001220002023-02-03 3:56PM EST122.003.453.303.40-1.10-24.18%211672.56%
EXPE230210C001230002023-02-03 3:57PM EST123.003.052.943.10-1.55-33.70%303873.00%
EXPE230210C001250002023-02-03 2:33PM EST125.002.542.212.48-1.04-29.05%10823372.22%
EXPE230210C001260002023-02-03 2:04PM EST126.002.371.992.16-1.88-44.24%13372.27%
EXPE230210C001300002023-02-03 3:39PM EST130.001.241.181.28-0.75-37.69%1258172.31%
EXPE230210C001350002023-02-03 11:31AM EST135.000.790.520.62-0.31-28.18%15071.48%
EXPE230210C001400002023-02-03 3:36PM EST140.000.270.240.30-0.61-69.32%131072.46%
EXPE230210C001450002023-02-02 2:24PM EST145.000.350.040.330.00-2578.61%
EXPE230210C001500002023-02-03 11:50AM EST150.000.060.050.11-0.11-64.71%712978.32%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EXPE230210P000600002023-01-03 1:05PM EST60.000.280.002.130.00-34325.78%
EXPE230210P000700002023-02-01 12:43PM EST70.000.030.000.080.00-3418153.13%
EXPE230210P000740002023-01-24 2:10PM EST74.000.010.000.040.00--4128.13%
EXPE230210P000750002023-02-01 12:29PM EST75.000.050.000.040.00-114125.00%
EXPE230210P000770002023-01-03 10:15AM EST77.002.420.000.940.00--3186.04%
EXPE230210P000780002023-01-30 9:30AM EST78.000.020.000.120.00-616130.47%
EXPE230210P000790002023-01-27 12:46PM EST79.000.030.000.130.00-16128.52%
EXPE230210P000800002023-01-17 1:09PM EST80.000.270.000.110.00-16122.27%
EXPE230210P000810002023-01-11 11:23AM EST81.001.000.000.120.00-24120.31%
EXPE230210P000820002023-02-03 9:55AM EST82.000.030.000.07-0.01-25.00%63199109.38%
EXPE230210P000830002023-02-02 10:16AM EST83.000.010.010.090.00-14110.55%
EXPE230210P000840002023-01-31 1:28PM EST84.000.070.010.100.00-1525108.59%
EXPE230210P000850002023-02-03 2:36PM EST85.000.030.010.10-0.07-70.00%27105.47%
EXPE230210P000860002023-01-18 2:44PM EST86.000.610.010.090.00-19100.78%
EXPE230210P000870002022-12-30 12:10PM EST87.006.200.040.140.00-44105.66%
EXPE230210P000880002023-01-19 1:40PM EST88.000.710.020.240.00-24108.20%
EXPE230210P000890002023-02-03 2:22PM EST89.000.030.020.11-0.86-96.63%11294.53%
EXPE230210P000900002023-02-03 3:34PM EST90.000.060.040.12-0.01-14.29%284193.75%
EXPE230210P000910002023-01-30 11:21AM EST91.000.190.050.140.00-12092.97%
EXPE230210P000920002023-02-02 9:51AM EST92.000.100.040.220.00-101894.14%
EXPE230210P000930002023-01-18 2:09PM EST93.001.440.040.160.00-2386.91%
EXPE230210P000940002023-02-03 3:36PM EST94.000.110.050.15-1.43-92.86%30183.59%
EXPE230210P000950002023-02-03 2:15PM EST95.000.150.100.18+0.05+50.00%67984.96%
EXPE230210P000960002023-02-02 10:05AM EST96.000.150.120.220.00-305584.38%
EXPE230210P000970002023-02-02 1:30PM EST97.000.230.060.240.00-14579.10%
EXPE230210P000980002023-02-03 3:32PM EST98.000.250.070.28-0.38-60.32%52777.73%
EXPE230210P000990002023-02-03 9:50AM EST99.000.300.070.35-0.40-57.14%33076.95%
EXPE230210P001000002023-02-03 11:52AM EST100.000.210.260.32-0.03-12.50%24678.52%
EXPE230210P001010002023-02-03 3:36PM EST101.000.340.320.37-0.01-2.86%1310477.73%
EXPE230210P001020002023-02-03 11:53AM EST102.000.350.380.44+0.04+12.90%16477.05%
EXPE230210P001030002023-02-03 2:47PM EST103.000.500.460.52+0.10+25.00%46976.47%
EXPE230210P001040002023-02-03 3:34PM EST104.000.550.540.65-0.30-35.29%911,25476.42%
EXPE230210P001050002023-02-03 11:31AM EST105.000.590.650.72+0.02+3.51%37475.29%
EXPE230210P001060002023-02-03 3:02PM EST106.000.880.760.89+0.38+76.00%12775.29%
EXPE230210P001070002023-02-03 3:02PM EST107.001.010.911.03+0.38+60.32%82174.85%
EXPE230210P001080002023-02-03 2:08PM EST108.001.091.071.17+0.16+17.20%2019974.02%
EXPE230210P001090002023-02-03 3:53PM EST109.001.311.281.38+0.26+24.76%93674.17%
EXPE230210P001100002023-02-03 2:34PM EST110.001.561.481.79+0.52+50.00%1605475.68%
EXPE230210P001110002023-02-03 3:53PM EST111.001.771.711.88+0.41+30.15%636973.63%
EXPE230210P001120002023-02-03 1:48PM EST112.001.992.002.28+0.86+76.11%822674.71%
EXPE230210P001130002023-02-03 2:33PM EST113.002.412.322.48+0.40+19.90%361473.66%
EXPE230210P001140002023-02-03 3:56PM EST114.002.632.652.83+0.46+21.20%1710873.51%
EXPE230210P001150002023-02-03 3:59PM EST115.003.003.003.15+1.06+54.64%221,04372.75%
EXPE230210P001160002023-02-03 2:45PM EST116.003.503.403.55+0.73+26.35%2681272.56%
EXPE230210P001170002023-02-03 3:56PM EST117.003.853.803.95+1.47+61.76%97671.85%
EXPE230210P001180002023-02-03 3:57PM EST118.004.304.254.40+1.55+56.36%275571.39%
EXPE230210P001200002023-02-03 3:59PM EST120.005.355.305.40+0.60+12.63%885570.87%