La bourse ferme dans 48 min
CAC 40
7 997,63 -94,23 (-1,16 %) Euro Stoxx 50
4 928,58 -61,30 (-1,23 %) Dow Jones
37 765,88 -695,04 (-1,81 %) EUR/USD
1,0717 +0,0016 (+0,15 %) Gold future
2 343,10 +4,70 (+0,20 %) Bitcoin EUR
59 240,97 -1 395,61 (-2,30 %)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:42AM EDT. Marché ouvert.
Prix d’exercice:145.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00145000 | 2024-04-24 3:37PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 251 | 50.00% |
| EXPE240503C00145000 | 2024-04-25 9:39AM EDT | 2024-05-03 | 2.50 | 2.85 | 3.05 | -1.00 | -28.57% | 2 | 110 | 78.17% |
| EXPE240510C00145000 | 2024-04-25 10:05AM EDT | 2024-05-10 | 3.25 | 2.94 | 3.75 | -0.20 | -5.80% | 1 | 40 | 62.62% |
| EXPE240517C00145000 | 2024-04-24 10:42AM EDT | 2024-05-17 | 4.45 | 4.20 | 4.35 | 0.00 | - | 94 | 487 | 59.83% |
| EXPE240524C00145000 | 2024-04-23 12:47PM EDT | 2024-05-24 | 4.22 | 4.55 | 5.80 | 0.00 | - | 2 | 3 | 58.64% |
| EXPE240531C00145000 | 2024-04-24 11:52AM EDT | 2024-05-31 | 4.65 | 4.75 | 5.15 | 0.00 | - | 1 | 2 | 51.40% |
| EXPE240621C00145000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 6.05 | 5.75 | 5.95 | 0.00 | - | 55 | 630 | 45.98% |
| EXPE240719C00145000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 6.60 | 6.95 | 7.25 | -0.70 | -9.59% | 9 | 281 | 42.92% |
| EXPE240920C00145000 | 2024-04-24 9:39AM EDT | 2024-09-20 | 12.18 | 10.75 | 10.95 | 0.00 | - | 3 | 571 | 43.54% |
| EXPE241018C00145000 | 2024-04-19 2:38PM EDT | 2024-10-18 | 9.00 | 11.65 | 12.25 | 0.00 | - | 13 | 61 | 43.44% |
| EXPE250117C00145000 | 2024-04-23 11:29AM EDT | 2025-01-17 | 15.90 | 15.90 | 16.75 | 0.00 | - | 2 | 295 | 45.07% |
| EXPE250620C00145000 | 2024-04-01 2:24PM EDT | 2025-06-20 | 21.05 | 20.85 | 22.25 | 0.00 | - | 1 | 7 | 45.43% |
| EXPE260116C00145000 | 2024-04-23 2:21PM EDT | 2026-01-16 | 27.99 | 28.05 | 29.05 | 0.00 | - | 3 | 40 | 46.83% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00145000 | 2024-03-28 3:40PM EDT | 2024-05-10 | 11.32 | 11.55 | 13.05 | 0.00 | - | 1 | 1 | 50.81% |
| EXPE240517P00145000 | 2024-04-17 1:21PM EDT | 2024-05-17 | 18.00 | 13.25 | 13.65 | 0.00 | - | 11 | 7 | 52.28% |
| EXPE240621P00145000 | 2024-04-24 10:43AM EDT | 2024-06-21 | 13.92 | 14.35 | 14.70 | 0.00 | - | 2 | 183 | 39.32% |
| EXPE240719P00145000 | 2024-04-23 10:56AM EDT | 2024-07-19 | 15.55 | 14.85 | 16.05 | 0.00 | - | 23 | 70 | 37.77% |
| EXPE240920P00145000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 17.18 | 17.60 | 17.90 | 0.00 | - | 1 | 723 | 34.27% |
| EXPE241018P00145000 | 2024-04-09 2:17PM EDT | 2024-10-18 | 19.85 | 17.60 | 18.55 | 0.00 | - | 8 | 38 | 33.22% |
| EXPE250117P00145000 | 2024-04-23 11:45AM EDT | 2025-01-17 | 21.21 | 20.80 | 21.35 | 0.00 | - | 10 | 183 | 33.14% |
| EXPE250620P00145000 | 2024-03-26 10:01AM EDT | 2025-06-20 | 23.40 | 23.45 | 25.95 | 0.00 | - | 1 | 25 | 34.38% |
| EXPE260116P00145000 | 2024-04-04 11:37AM EDT | 2026-01-16 | 29.00 | 27.25 | 28.45 | 0.00 | - | 1 | 34 | 31.64% |
