La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 393,91 -1 896,08 (-3,25 %)
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 :
Prix d’exercice:110.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00110000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 3.45 | 2.96 | 4.20 | -0.10 | -2.82% | 37 | 278 | 41.11% |
| EXPE240524C00110000 | 2024-05-10 2:31PM EDT | 2024-05-24 | 4.35 | 3.75 | 4.25 | +0.34 | +8.48% | 15 | 16 | 29.71% |
| EXPE240531C00110000 | 2024-05-09 9:41AM EDT | 2024-05-31 | 2.89 | 2.89 | 4.70 | 0.00 | - | 12 | 24 | 28.83% |
| EXPE240607C00110000 | 2024-05-09 10:54AM EDT | 2024-06-07 | 4.85 | 4.60 | 5.40 | 0.00 | - | 1 | 4 | 30.98% |
| EXPE240614C00110000 | 2024-05-09 9:52AM EDT | 2024-06-14 | 4.52 | 5.05 | 5.70 | 0.00 | - | 5 | 51 | 29.98% |
| EXPE240621C00110000 | 2024-05-10 12:04PM EDT | 2024-06-21 | 5.80 | 5.55 | 5.75 | +0.25 | +4.50% | 23 | 220 | 27.71% |
| EXPE240719C00110000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 7.31 | 6.30 | 7.30 | +0.11 | +1.53% | 3 | 114 | 29.65% |
| EXPE240920C00110000 | 2024-05-10 1:38PM EDT | 2024-09-20 | 11.66 | 11.00 | 11.70 | +1.50 | +14.76% | 8 | 44 | 38.16% |
| EXPE241018C00110000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 12.65 | 11.45 | 12.70 | -0.95 | -6.99% | 2 | 24 | 38.11% |
| EXPE250117C00110000 | 2024-05-10 10:42AM EDT | 2025-01-17 | 16.55 | 16.10 | 17.00 | +0.15 | +0.91% | 1 | 145 | 42.28% |
| EXPE250620C00110000 | 2024-05-09 2:10PM EDT | 2025-06-20 | 21.66 | 20.75 | 22.15 | +0.31 | +1.45% | 5 | 23 | 44.55% |
| EXPE260116C00110000 | 2024-05-07 9:51AM EDT | 2026-01-16 | 28.28 | 26.60 | 28.10 | 0.00 | - | 1 | 11 | 46.86% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00110000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.38 | 0.35 | 0.48 | -0.14 | -26.92% | 38 | 768 | 24.17% |
| EXPE240524P00110000 | 2024-05-10 1:39PM EDT | 2024-05-24 | 0.82 | 0.78 | 0.90 | -0.18 | -18.00% | 5 | 89 | 23.07% |
| EXPE240531P00110000 | 2024-05-10 2:05PM EDT | 2024-05-31 | 1.32 | 1.07 | 1.25 | -0.63 | -32.31% | 17 | 71 | 22.58% |
| EXPE240607P00110000 | 2024-05-10 1:44PM EDT | 2024-06-07 | 1.58 | 1.40 | 1.68 | -0.76 | -32.48% | 2 | 22 | 23.40% |
| EXPE240614P00110000 | 2024-05-10 3:52PM EDT | 2024-06-14 | 1.93 | 1.70 | 2.52 | -0.32 | -14.22% | 2 | 29 | 27.41% |
| EXPE240621P00110000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 2.00 | 2.10 | 2.20 | -0.36 | -15.25% | 123 | 7,201 | 22.79% |
| EXPE240719P00110000 | 2024-05-10 11:19AM EDT | 2024-07-19 | 3.20 | 3.15 | 3.30 | 0.00 | - | 12 | 368 | 23.55% |
| EXPE240920P00110000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 6.50 | 6.50 | 6.85 | -0.50 | -7.14% | 18 | 3,263 | 30.58% |
| EXPE241018P00110000 | 2024-05-10 3:51PM EDT | 2024-10-18 | 7.02 | 7.10 | 7.30 | -0.38 | -5.14% | 22 | 401 | 29.34% |
| EXPE250117P00110000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 10.30 | 9.15 | 10.05 | 0.00 | - | 2 | 2,631 | 31.00% |
| EXPE250620P00110000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 13.00 | 12.40 | 15.45 | 0.00 | - | 2 | 89 | 36.14% |
| EXPE260116P00110000 | 2024-05-07 11:47AM EDT | 2026-01-16 | 16.05 | 16.05 | 17.50 | 0.00 | - | 1 | 177 | 32.97% |
