Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.964,25 -696,26 (-1,17%)
Expeditors International of Washington, Inc. (EXPD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240816C00090000 | 2024-03-13 1:22PM EDT | 90.00 | 33.93 | 26.80 | 31.50 | 0.00 | - | - | 1 | 65.83% |
| EXPD240816C00100000 | 2024-04-16 10:00AM EDT | 100.00 | 18.00 | 14.10 | 16.00 | 0.00 | - | - | 1 | 32.15% |
| EXPD240816C00115000 | 2024-04-26 3:24PM EDT | 115.00 | 5.88 | 5.30 | 5.70 | +0.08 | +1.38% | 6 | 356 | 25.84% |
| EXPD240816C00120000 | 2024-04-23 3:07PM EDT | 120.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 1 | 47 | 24.85% |
| EXPD240816C00125000 | 2024-04-23 11:43AM EDT | 125.00 | 2.25 | 1.80 | 2.15 | 0.00 | - | 2 | 58 | 24.19% |
| EXPD240816C00130000 | 2024-04-18 11:41AM EDT | 130.00 | 1.80 | 0.60 | 1.40 | 0.00 | - | 2 | 51 | 24.89% |
| EXPD240816C00135000 | 2024-04-19 2:51PM EDT | 135.00 | 1.05 | 0.45 | 0.80 | 0.00 | - | 4 | 37 | 24.68% |
| EXPD240816C00140000 | 2024-04-16 3:15PM EDT | 140.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 31.89% |
| EXPD240816C00145000 | 2024-04-11 11:56AM EDT | 145.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 10 | 35.43% |
| EXPD240816C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 12.50% |
| EXPD240816C00160000 | 2024-02-02 12:55PM EDT | 160.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 20 | 25 | 53.58% |
| EXPD240816C00165000 | 2024-02-20 11:21AM EDT | 165.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 56.67% |
| EXPD240816C00170000 | 2024-01-02 3:08PM EDT | 170.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | - | 3 | 56.68% |
| EXPD240816C00175000 | 2024-02-09 1:28PM EDT | 175.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.41% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240816P00065000 | 2024-02-14 1:51PM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.76% |
| EXPD240816P00085000 | 2024-02-20 2:44PM EDT | 85.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.39% |
| EXPD240816P00090000 | 2024-02-20 2:49PM EDT | 90.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 59.90% |
| EXPD240816P00095000 | 2024-02-14 1:51PM EDT | 95.00 | 0.80 | 0.40 | 4.90 | 0.00 | - | 1 | 2 | 51.90% |
| EXPD240816P00100000 | 2024-04-18 3:26PM EDT | 100.00 | 1.65 | 1.25 | 1.45 | 0.00 | - | 19 | 34 | 24.85% |
| EXPD240816P00105000 | 2024-04-26 10:32AM EDT | 105.00 | 2.35 | 2.20 | 2.70 | +0.05 | +2.17% | 1 | 216 | 24.71% |
| EXPD240816P00110000 | 2024-03-26 10:24AM EDT | 110.00 | 2.42 | 4.30 | 4.80 | 0.00 | - | 15 | 21 | 25.62% |
| EXPD240816P00115000 | 2024-04-18 2:51PM EDT | 115.00 | 6.10 | 5.90 | 6.40 | 0.00 | - | 5 | 40 | 21.86% |
| EXPD240816P00120000 | 2024-04-17 10:47AM EDT | 120.00 | 8.90 | 8.80 | 9.60 | 0.00 | - | 10 | 398 | 21.86% |
| EXPD240816P00125000 | 2024-04-02 10:54AM EDT | 125.00 | 9.87 | 11.00 | 13.50 | 0.00 | - | 2 | 27 | 22.43% |
| EXPD240816P00130000 | 2024-04-10 3:29PM EDT | 130.00 | 13.10 | 15.50 | 18.70 | 0.00 | - | 2 | 3 | 28.38% |
| EXPD240816P00135000 | 2024-04-12 9:50AM EDT | 135.00 | 18.50 | 19.50 | 23.90 | 0.00 | - | 1 | 1 | 33.99% |
