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
59.172,65 -668,04 (-1,12%)
Expeditors International of Washington, Inc. (EXPD)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240517C00055000 | 2023-11-10 3:07PM EDT | 55.00 | 60.90 | 64.80 | 69.00 | 0.00 | - | - | 1 | 387.16% |
| EXPD240517C00105000 | 2023-10-26 2:13PM EDT | 105.00 | 12.70 | 17.20 | 18.00 | 0.00 | - | - | 7 | 125.29% |
| EXPD240517C00110000 | 2024-02-22 12:33PM EDT | 110.00 | 13.00 | 13.00 | 14.90 | 0.00 | - | 1 | 11 | 114.83% |
| EXPD240517C00115000 | 2024-04-22 3:29PM EDT | 115.00 | 3.03 | 2.20 | 2.50 | 0.00 | - | 8 | 615 | 30.03% |
| EXPD240517C00120000 | 2024-04-24 12:49PM EDT | 120.00 | 0.53 | 0.65 | 0.95 | 0.00 | - | 14 | 78 | 29.25% |
| EXPD240517C00125000 | 2024-04-22 10:25AM EDT | 125.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 56 | 27.88% |
| EXPD240517C00130000 | 2024-04-19 2:51PM EDT | 130.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 226 | 47.24% |
| EXPD240517C00135000 | 2024-04-09 3:16PM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 33 | 56.06% |
| EXPD240517C00140000 | 2024-03-12 3:27PM EDT | 140.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 10 | 47 | 50.59% |
| EXPD240517C00145000 | 2024-01-26 3:34PM EDT | 145.00 | 1.70 | 0.00 | 1.80 | 0.00 | - | 2 | 22 | 75.05% |
| EXPD240517C00150000 | 2024-02-01 10:30AM EDT | 150.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 108.25% |
| EXPD240517C00155000 | 2024-01-10 10:30AM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| EXPD240517C00160000 | 2023-11-01 2:12PM EDT | 160.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 82.13% |
| EXPD240517C00165000 | 2023-11-14 10:38AM EDT | 165.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 83.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPD240517P00060000 | 2023-11-01 11:42AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 144.82% |
| EXPD240517P00090000 | 2023-10-23 9:30AM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| EXPD240517P00095000 | 2024-01-19 10:58AM EDT | 95.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 72 | 55.57% |
| EXPD240517P00100000 | 2024-04-25 10:02AM EDT | 100.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 5 | 88 | 44.95% |
| EXPD240517P00105000 | 2024-04-24 2:25PM EDT | 105.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 3 | 296 | 31.06% |
| EXPD240517P00110000 | 2024-04-25 12:24PM EDT | 110.00 | 1.80 | 1.40 | 1.75 | 0.00 | - | 15 | 190 | 29.27% |
| EXPD240517P00115000 | 2024-04-25 10:29AM EDT | 115.00 | 4.40 | 3.40 | 3.90 | 0.00 | - | 5 | 54 | 27.22% |
| EXPD240517P00120000 | 2024-04-18 11:43AM EDT | 120.00 | 6.05 | 6.90 | 8.10 | 0.00 | - | 3 | 37 | 34.60% |
| EXPD240517P00125000 | 2024-04-23 3:59PM EDT | 125.00 | 12.00 | 9.00 | 13.80 | 0.00 | - | 1 | 29 | 55.30% |
| EXPD240517P00130000 | 2024-03-01 4:15PM EDT | 130.00 | 10.98 | 8.50 | 9.40 | 0.00 | - | 5 | 44 | 0.00% |
| EXPD240517P00135000 | 2024-01-23 3:27PM EDT | 135.00 | 8.89 | 13.10 | 16.90 | 0.00 | - | 5 | 0 | 0.00% |
| EXPD240517P00140000 | 2024-04-15 2:49PM EDT | 140.00 | 23.14 | 24.00 | 28.90 | 0.00 | - | 1 | 0 | 88.06% |
