La bourse ferme dans 1 h 15 min
CAC 40
8 220,88 +33,23 (+0,41 %) Euro Stoxx 50
5 088,81 +34,40 (+0,68 %) Dow Jones
39 531,69 +143,93 (+0,37 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 379,10 +38,80 (+1,66 %) Bitcoin EUR
58 089,93 +1 103,41 (+1,94 %)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:15AM EDT. Marché ouvert.
Prix d’exercice:125.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00125000 | 2024-05-08 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.99 | 0.00 | - | 118 | 858 | 158.20% |
| EXPE240517C00125000 | 2024-05-09 11:05AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.16 | 0.00 | - | 33 | 741 | 42.77% |
| EXPE240524C00125000 | 2024-05-07 1:50PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.17 | -0.15 | -37.50% | 4 | 18 | 31.64% |
| EXPE240531C00125000 | 2024-05-09 10:48AM EDT | 2024-05-31 | 0.18 | 0.07 | 0.32 | 0.00 | - | 1 | 29 | 30.10% |
| EXPE240607C00125000 | 2024-05-09 10:00AM EDT | 2024-06-07 | 0.21 | 0.21 | 0.43 | 0.00 | - | 1 | 9 | 28.27% |
| EXPE240614C00125000 | 2024-05-06 3:47PM EDT | 2024-06-14 | 1.20 | 0.39 | 0.50 | 0.00 | - | 10 | 17 | 26.44% |
| EXPE240621C00125000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.59 | -0.02 | -3.64% | 3 | 1,814 | 25.34% |
| EXPE240719C00125000 | 2024-05-09 12:35PM EDT | 2024-07-19 | 1.40 | 1.31 | 1.39 | +0.15 | +12.00% | 2 | 279 | 26.25% |
| EXPE240920C00125000 | 2024-05-10 9:35AM EDT | 2024-09-20 | 4.95 | 4.95 | 5.15 | +0.03 | +0.61% | 3 | 400 | 35.38% |
| EXPE241018C00125000 | 2024-05-09 2:16PM EDT | 2024-10-18 | 5.70 | 5.85 | 6.00 | 0.00 | - | 28 | 59 | 35.19% |
| EXPE250117C00125000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 9.40 | 9.55 | 10.10 | 0.00 | - | 6 | 207 | 39.42% |
| EXPE250620C00125000 | 2024-05-06 1:04PM EDT | 2025-06-20 | 17.30 | 14.75 | 16.20 | 0.00 | - | 3 | 32 | 43.97% |
| EXPE260116C00125000 | 2024-05-06 11:30AM EDT | 2026-01-16 | 22.61 | 20.05 | 22.45 | 0.00 | - | 1 | 34 | 46.43% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00125000 | 2024-05-09 3:00PM EDT | 2024-05-10 | 13.05 | 10.05 | 14.05 | 0.00 | - | 3 | 2 | 241.80% |
| EXPE240517P00125000 | 2024-05-09 3:03PM EDT | 2024-05-17 | 12.95 | 10.15 | 13.80 | 0.00 | - | 372 | 22 | 80.40% |
| EXPE240524P00125000 | 2024-05-07 3:37PM EDT | 2024-05-24 | 12.50 | 11.00 | 13.00 | 0.00 | - | 4 | 0 | 45.07% |
| EXPE240531P00125000 | 2024-05-07 10:13AM EDT | 2024-05-31 | 10.41 | 11.40 | 12.55 | 0.00 | - | 8 | 0 | 28.27% |
| EXPE240614P00125000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 8.90 | 11.80 | 13.25 | 0.00 | - | 30 | 30 | 32.13% |
| EXPE240621P00125000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 12.70 | 11.80 | 12.65 | 0.00 | - | 4 | 1,058 | 21.97% |
| EXPE240719P00125000 | 2024-05-09 9:52AM EDT | 2024-07-19 | 14.01 | 12.40 | 12.75 | 0.00 | - | 10 | 203 | 18.26% |
| EXPE240920P00125000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 15.37 | 14.70 | 15.15 | 0.00 | - | 50 | 315 | 25.94% |
| EXPE241018P00125000 | 2024-05-06 10:29AM EDT | 2024-10-18 | 13.95 | 15.20 | 15.80 | 0.00 | - | 21 | 219 | 26.11% |
| EXPE250117P00125000 | 2024-05-08 10:21AM EDT | 2025-01-17 | 19.00 | 17.75 | 18.40 | 0.00 | - | 1 | 394 | 28.45% |
| EXPE250620P00125000 | 2024-05-03 3:12PM EDT | 2025-06-20 | 20.23 | 20.55 | 21.95 | 0.00 | - | 20 | 660 | 30.14% |
| EXPE260116P00125000 | 2024-05-07 9:51AM EDT | 2026-01-16 | 23.28 | 22.00 | 26.50 | 0.00 | - | 1 | 346 | 32.31% |
