Marchés français ouverture 8 h 11 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0644 -0,0031 (-0,29 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 693,28 +1 796,21 (+3,10 %)
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:135.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240419C00135000 | 2024-04-18 11:40AM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 81 | 1,851 | 34.77% |
| EXPE240426C00135000 | 2024-04-18 2:50PM EDT | 2024-04-26 | 0.31 | 0.27 | 0.36 | -0.20 | -39.22% | 60 | 115 | 28.13% |
| EXPE240503C00135000 | 2024-04-15 1:34PM EDT | 2024-05-03 | 3.90 | 3.10 | 4.65 | 0.00 | - | 22 | 22 | 60.96% |
| EXPE240510C00135000 | 2024-04-16 11:16AM EDT | 2024-05-10 | 4.75 | 4.50 | 4.90 | 0.00 | - | 2 | 10 | 57.58% |
| EXPE240517C00135000 | 2024-04-18 2:52PM EDT | 2024-05-17 | 5.06 | 5.10 | 5.25 | -0.34 | -6.30% | 23 | 1,263 | 53.77% |
| EXPE240524C00135000 | 2024-04-18 10:23AM EDT | 2024-05-24 | 5.90 | 5.35 | 5.65 | +0.23 | +4.06% | 11 | 26 | 50.48% |
| EXPE240621C00135000 | 2024-04-18 12:59PM EDT | 2024-06-21 | 6.93 | 6.65 | 6.85 | -0.07 | -1.00% | 39 | 490 | 44.46% |
| EXPE240719C00135000 | 2024-04-17 10:34AM EDT | 2024-07-19 | 8.39 | 7.90 | 8.10 | 0.00 | - | 5 | 235 | 42.07% |
| EXPE240920C00135000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 11.85 | 11.50 | 12.65 | 0.00 | - | 3 | 52 | 46.12% |
| EXPE241018C00135000 | 2024-04-18 10:03AM EDT | 2024-10-18 | 12.50 | 11.85 | 13.65 | -2.40 | -16.11% | 1 | 29 | 45.22% |
| EXPE250117C00135000 | 2024-04-17 9:51AM EDT | 2025-01-17 | 17.85 | 16.45 | 17.75 | 0.00 | - | 4 | 274 | 46.22% |
| EXPE250620C00135000 | 2024-04-16 2:24PM EDT | 2025-06-20 | 22.25 | 21.80 | 22.60 | 0.00 | - | 1 | 47 | 45.80% |
| EXPE260116C00135000 | 2024-04-03 2:44PM EDT | 2026-01-16 | 29.70 | 27.10 | 28.60 | 0.00 | - | 30 | 66 | 46.54% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240419P00135000 | 2024-04-18 10:30AM EDT | 2024-04-19 | 6.20 | 6.05 | 8.00 | +0.70 | +12.73% | 11 | 891 | 57.91% |
| EXPE240426P00135000 | 2024-04-15 9:37AM EDT | 2024-04-26 | 3.80 | 6.55 | 7.75 | 0.00 | - | 4 | 133 | 41.26% |
| EXPE240503P00135000 | 2024-04-01 1:05PM EDT | 2024-05-03 | 7.30 | 7.50 | 11.10 | 0.00 | - | 9 | 12 | 66.13% |
| EXPE240510P00135000 | 2024-04-17 12:17PM EDT | 2024-05-10 | 10.60 | 10.70 | 11.25 | 0.00 | - | 4 | 15 | 54.14% |
| EXPE240517P00135000 | 2024-04-18 3:03PM EDT | 2024-05-17 | 11.55 | 11.25 | 11.40 | +0.65 | +5.96% | 2 | 380 | 50.43% |
| EXPE240621P00135000 | 2024-04-18 3:03PM EDT | 2024-06-21 | 12.49 | 12.30 | 12.55 | +0.61 | +5.13% | 2 | 729 | 39.75% |
| EXPE240719P00135000 | 2024-04-16 3:04PM EDT | 2024-07-19 | 12.45 | 13.10 | 13.35 | 0.00 | - | 10 | 190 | 36.40% |
| EXPE240920P00135000 | 2024-04-12 12:15PM EDT | 2024-09-20 | 15.24 | 15.60 | 15.90 | +1.52 | +11.08% | 1 | 435 | 35.80% |
| EXPE241018P00135000 | 2024-04-12 2:30PM EDT | 2024-10-18 | 14.95 | 15.90 | 16.45 | 0.00 | - | 2 | 266 | 34.49% |
| EXPE250117P00135000 | 2024-04-17 10:58AM EDT | 2025-01-17 | 18.40 | 18.65 | 19.00 | 0.00 | - | 15 | 762 | 33.97% |
| EXPE250620P00135000 | 2024-03-13 3:14PM EDT | 2025-06-20 | 19.35 | 21.15 | 21.55 | 0.00 | - | 1 | 59 | 31.80% |
| EXPE260116P00135000 | 2024-04-04 1:58PM EDT | 2026-01-16 | 23.50 | 25.10 | 25.90 | 0.00 | - | 4 | 24 | 32.50% |
