La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 857,13 +262,85 (+0,45 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00130000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.14 | -9.22 | -99.14% | 42 | 57 | 50.00% |
| EXPE240517C00130000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 0.18 | 0.05 | 0.28 | -9.87 | -98.21% | 203 | 832 | 42.09% |
| EXPE240524C00130000 | 2024-05-03 2:03PM EDT | 2024-05-24 | 0.21 | 0.09 | 0.99 | -9.84 | -97.91% | 12 | 5 | 47.71% |
| EXPE240621C00130000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.66 | 0.65 | 0.74 | -10.79 | -94.24% | 319 | 796 | 28.15% |
| EXPE240719C00130000 | 2024-05-03 3:25PM EDT | 2024-07-19 | 1.60 | 1.42 | 1.53 | -11.20 | -87.50% | 55 | 453 | 28.44% |
| EXPE240920C00130000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 5.00 | 4.95 | 5.15 | -11.81 | -70.26% | 38 | 74 | 36.40% |
| EXPE241018C00130000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 6.40 | 5.75 | 6.05 | -8.67 | -57.53% | 27 | 17 | 36.33% |
| EXPE250117C00130000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 10.08 | 9.70 | 10.10 | -12.52 | -55.40% | 198 | 358 | 40.09% |
| EXPE250620C00130000 | 2024-05-03 2:08PM EDT | 2025-06-20 | 14.75 | 13.55 | 17.50 | -10.00 | -40.40% | 10 | 58 | 46.94% |
| EXPE260116C00130000 | 2024-05-03 12:31PM EDT | 2026-01-16 | 22.00 | 19.70 | 21.35 | -8.50 | -27.87% | 4 | 40 | 44.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00130000 | 2024-05-03 1:31PM EDT | 2024-05-10 | 12.40 | 13.70 | 15.05 | +8.63 | +228.91% | 175 | 170 | 66.55% |
| EXPE240517P00130000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 14.50 | 13.80 | 15.00 | +10.41 | +254.52% | 128 | 842 | 43.75% |
| EXPE240524P00130000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 13.96 | 13.15 | 15.05 | +9.06 | +184.90% | 11 | 24 | 36.48% |
| EXPE240531P00130000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 14.65 | 14.30 | 15.15 | +10.10 | +221.98% | 165 | 6 | 33.30% |
| EXPE240621P00130000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 14.40 | 14.60 | 15.55 | +8.65 | +150.43% | 101 | 1,048 | 29.69% |
| EXPE240719P00130000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 14.16 | 14.80 | 15.55 | +8.07 | +132.51% | 23 | 1,090 | 23.60% |
| EXPE240920P00130000 | 2024-05-03 10:56AM EDT | 2024-09-20 | 16.50 | 16.55 | 17.75 | +6.95 | +72.77% | 49 | 333 | 28.13% |
| EXPE241018P00130000 | 2024-05-02 3:50PM EDT | 2024-10-18 | 9.85 | 17.55 | 19.15 | 0.00 | - | 1 | 68 | 30.85% |
| EXPE250117P00130000 | 2024-05-03 1:12PM EDT | 2025-01-17 | 19.55 | 19.10 | 20.80 | +6.80 | +53.33% | 32 | 1,111 | 29.47% |
| EXPE250620P00130000 | 2024-04-26 11:25AM EDT | 2025-06-20 | 16.42 | 23.15 | 26.00 | 0.00 | - | 1 | 145 | 34.31% |
| EXPE260116P00130000 | 2024-05-03 10:18AM EDT | 2026-01-16 | 25.00 | 26.10 | 27.05 | +5.00 | +25.00% | 1 | 115 | 29.69% |
