La bourse ferme dans 4 h 46 min
CAC 40
8 083,30 +42,94 (+0,53 %) Euro Stoxx 50
4 983,91 +47,06 (+0,95 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0659 +0,0002 (+0,02 %) Gold future
2 314,10 -32,30 (-1,38 %) Bitcoin EUR
62 225,07 +226,88 (+0,37 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00150000 | 2024-04-09 1:37PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EXPE240503C00150000 | 2024-04-22 3:10PM EDT | 2024-05-03 | 1.31 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| EXPE240510C00150000 | 2024-04-22 11:10AM EDT | 2024-05-10 | 1.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| EXPE240517C00150000 | 2024-04-22 3:55PM EDT | 2024-05-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| EXPE240524C00150000 | 2024-04-22 12:18PM EDT | 2024-05-24 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXPE240531C00150000 | 2024-04-16 9:30AM EDT | 2024-05-31 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EXPE240621C00150000 | 2024-04-22 10:50AM EDT | 2024-06-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| EXPE240719C00150000 | 2024-04-22 3:26PM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| EXPE240920C00150000 | 2024-04-15 3:20PM EDT | 2024-09-20 | 6.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EXPE241018C00150000 | 2024-04-19 2:07PM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE250117C00150000 | 2024-04-22 11:26AM EDT | 2025-01-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE250620C00150000 | 2024-04-22 11:26AM EDT | 2025-06-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXPE260116C00150000 | 2024-04-15 3:38PM EDT | 2026-01-16 | 22.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00150000 | 2024-04-19 10:43AM EDT | 2024-04-26 | 21.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXPE240503P00150000 | 2024-04-12 3:55PM EDT | 2024-05-03 | 19.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXPE240510P00150000 | 2024-03-28 3:40PM EDT | 2024-05-10 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240517P00150000 | 2024-03-28 11:49AM EDT | 2024-05-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXPE240621P00150000 | 2024-04-15 3:44PM EDT | 2024-06-21 | 23.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXPE240719P00150000 | 2024-04-15 2:34PM EDT | 2024-07-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240920P00150000 | 2024-04-03 2:45PM EDT | 2024-09-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| EXPE241018P00150000 | 2024-03-04 4:52PM EDT | 2024-10-18 | 22.30 | 23.85 | 24.80 | 0.00 | - | 1 | 1 | 34.90% |
| EXPE250117P00150000 | 2024-03-20 3:35PM EDT | 2025-01-17 | 22.20 | 26.00 | 29.55 | 0.00 | - | 1 | 125 | 39.47% |
| EXPE250620P00150000 | 2024-03-06 4:56PM EDT | 2025-06-20 | 29.00 | 28.65 | 29.75 | 0.00 | - | 2 | 31 | 31.86% |
| EXPE260116P00150000 | 2024-03-28 12:06PM EDT | 2026-01-16 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
