Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.054,72 -331,37 (-0,86%) Gold
2.308,40 -49,30 (-2,09%) EUR/USD
1,0691 -0,0034 (-0,32%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:52AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503C00100000 | 2024-04-29 9:41AM EDT | 100.00 | 35.44 | 34.90 | 35.90 | 0.00 | - | 5 | 29 | 174.90% |
| EXPE240503C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 31.70 | 29.65 | 31.30 | 0.00 | - | 1 | 3 | 81.25% |
| EXPE240503C00115000 | 2024-04-19 1:07PM EDT | 115.00 | 15.46 | 20.05 | 21.50 | 0.00 | - | 1 | 1 | 98.34% |
| EXPE240503C00117000 | 2024-04-19 10:55AM EDT | 117.00 | 14.20 | 18.65 | 20.10 | 0.00 | - | 1 | 1 | 118.36% |
| EXPE240503C00120000 | 2024-04-19 12:07PM EDT | 120.00 | 12.00 | 16.20 | 16.70 | 0.00 | - | 1 | 1 | 105.86% |
| EXPE240503C00125000 | 2024-04-24 3:55PM EDT | 125.00 | 13.25 | 12.15 | 12.70 | 0.00 | - | 10 | 15 | 105.52% |
| EXPE240503C00126000 | 2024-04-15 3:48PM EDT | 126.00 | 7.55 | 11.55 | 11.90 | 0.00 | - | - | 1 | 106.35% |
| EXPE240503C00127000 | 2024-04-24 9:41AM EDT | 127.00 | 14.00 | 10.95 | 11.25 | 0.00 | - | - | 2 | 108.25% |
| EXPE240503C00128000 | 2024-04-25 10:47AM EDT | 128.00 | 10.40 | 10.10 | 10.60 | 0.00 | - | 1 | 11 | 106.89% |
| EXPE240503C00129000 | 2024-04-29 3:54PM EDT | 129.00 | 10.70 | 9.60 | 10.05 | 0.00 | - | 2 | 21 | 109.57% |
| EXPE240503C00130000 | 2024-04-29 12:10PM EDT | 130.00 | 9.50 | 8.80 | 9.30 | 0.00 | - | 7 | 325 | 106.81% |
| EXPE240503C00131000 | 2024-04-26 9:30AM EDT | 131.00 | 10.30 | 8.30 | 8.70 | +0.70 | +7.29% | 1 | 77 | 107.94% |
| EXPE240503C00132000 | 2024-04-29 3:55PM EDT | 132.00 | 8.85 | 7.80 | 8.10 | 0.00 | - | 3 | 65 | 108.52% |
| EXPE240503C00133000 | 2024-04-30 10:25AM EDT | 133.00 | 7.95 | 7.25 | 7.50 | +0.10 | +1.27% | 2 | 115 | 108.15% |
| EXPE240503C00134000 | 2024-04-30 9:38AM EDT | 134.00 | 7.35 | 6.70 | 6.95 | +0.10 | +1.38% | 3 | 52 | 107.79% |
| EXPE240503C00135000 | 2024-04-29 3:59PM EDT | 135.00 | 7.20 | 6.25 | 6.40 | 0.00 | - | 30 | 407 | 107.84% |
| EXPE240503C00136000 | 2024-04-30 11:08AM EDT | 136.00 | 5.80 | 5.80 | 6.00 | -0.45 | -7.20% | 15 | 578 | 108.74% |
| EXPE240503C00137000 | 2024-04-29 3:32PM EDT | 137.00 | 5.75 | 5.35 | 5.50 | 0.00 | - | 373 | 788 | 108.33% |
| EXPE240503C00138000 | 2024-04-30 11:35AM EDT | 138.00 | 4.90 | 4.90 | 5.10 | -0.35 | -6.67% | 26 | 1,320 | 108.33% |
| EXPE240503C00139000 | 2024-04-30 11:29AM EDT | 139.00 | 4.45 | 4.40 | 4.60 | -0.35 | -7.29% | 3 | 965 | 106.54% |
| EXPE240503C00140000 | 2024-04-30 11:34AM EDT | 140.00 | 4.03 | 4.10 | 4.20 | -0.32 | -7.36% | 51 | 2,203 | 107.01% |
| EXPE240503C00141000 | 2024-04-29 12:14PM EDT | 141.00 | 3.95 | 3.70 | 3.85 | 0.00 | - | 18 | 288 | 106.57% |
| EXPE240503C00142000 | 2024-04-30 9:46AM EDT | 142.00 | 4.00 | 3.30 | 3.85 | +0.42 | +11.73% | 20 | 667 | 108.98% |
| EXPE240503C00143000 | 2024-04-30 9:30AM EDT | 143.00 | 3.35 | 3.00 | 3.15 | 0.00 | - | 2 | 130 | 105.27% |
| EXPE240503C00144000 | 2024-04-29 3:13PM EDT | 144.00 | 2.95 | 2.68 | 2.87 | 0.00 | - | 49 | 86 | 104.91% |
| EXPE240503C00145000 | 2024-04-30 11:36AM EDT | 145.00 | 2.48 | 2.47 | 2.58 | -0.26 | -9.49% | 7 | 388 | 105.13% |
| EXPE240503C00146000 | 2024-04-30 10:41AM EDT | 146.00 | 2.33 | 2.19 | 2.34 | -0.21 | -8.27% | 26 | 274 | 104.69% |
| EXPE240503C00147000 | 2024-04-30 10:41AM EDT | 147.00 | 2.09 | 1.96 | 2.05 | -0.21 | -9.13% | 30 | 64 | 103.81% |
| EXPE240503C00148000 | 2024-04-29 12:45PM EDT | 148.00 | 1.80 | 1.73 | 1.85 | 0.00 | - | 4 | 10 | 103.52% |
| EXPE240503C00149000 | 2024-04-26 2:16PM EDT | 149.00 | 2.06 | 1.57 | 1.69 | 0.00 | - | 2 | 2 | 104.10% |
| EXPE240503C00150000 | 2024-04-30 11:38AM EDT | 150.00 | 1.47 | 1.42 | 1.51 | -0.23 | -12.50% | 66 | 448 | 104.20% |
| EXPE240503C00152500 | 2024-04-29 3:52PM EDT | 152.50 | 1.30 | 1.06 | 1.14 | +0.06 | +4.84% | 1 | 76 | 104.00% |
| EXPE240503C00155000 | 2024-04-29 3:53PM EDT | 155.00 | 0.95 | 0.77 | 0.84 | 0.00 | - | 37 | 163 | 103.52% |
| EXPE240503C00157500 | 2024-04-29 9:30AM EDT | 157.50 | 0.71 | 0.56 | 0.63 | 0.00 | - | 1 | 4 | 103.61% |
| EXPE240503C00160000 | 2024-04-29 1:31PM EDT | 160.00 | 0.45 | 0.42 | 0.46 | 0.00 | - | 146 | 161 | 104.00% |
| EXPE240503C00162500 | 2024-04-30 10:42AM EDT | 162.50 | 0.33 | 0.30 | 0.34 | -0.01 | -2.94% | 25 | 4 | 104.20% |
| EXPE240503C00165000 | 2024-04-26 1:34PM EDT | 165.00 | 0.43 | 0.01 | 0.63 | 0.00 | - | 32 | 52 | 111.04% |
| EXPE240503C00167500 | 2024-04-26 11:15AM EDT | 167.50 | 0.34 | 0.00 | 0.38 | 0.00 | - | 32 | 65 | 107.03% |
| EXPE240503C00170000 | 2024-04-29 1:52PM EDT | 170.00 | 0.16 | 0.06 | 0.62 | 0.00 | - | 25 | 62 | 125.59% |
| EXPE240503C00175000 | 2024-04-29 3:34PM EDT | 175.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 2 | 17 | 107.81% |
| EXPE240503C00180000 | 2024-04-29 2:24PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 1,586 | 110.16% |
| EXPE240503C00185000 | 2024-04-26 11:48AM EDT | 185.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 53 | 79 | 115.63% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 18 | 19 | 164.45% |
| EXPE240503P00100000 | 2024-04-26 1:29PM EDT | 100.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 6 | 150.78% |
| EXPE240503P00105000 | 2024-04-29 2:33PM EDT | 105.00 | 0.08 | 0.01 | 0.42 | 0.00 | - | 2 | 9 | 132.62% |
| EXPE240503P00110000 | 2024-04-30 9:56AM EDT | 110.00 | 0.15 | 0.10 | 0.62 | -0.01 | -6.25% | 1 | 89 | 123.73% |
| EXPE240503P00112000 | 2024-04-29 2:36PM EDT | 112.00 | 0.27 | 0.01 | 0.29 | 0.00 | - | 1 | 12 | 97.27% |
| EXPE240503P00113000 | 2024-04-26 1:26PM EDT | 113.00 | 0.30 | 0.29 | 0.33 | 0.00 | - | 2 | 2 | 107.23% |
| EXPE240503P00114000 | 2024-04-29 3:32PM EDT | 114.00 | 0.36 | 0.30 | 0.38 | 0.00 | - | 15 | 19 | 104.98% |
| EXPE240503P00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.36 | 0.40 | 0.45 | -0.13 | -26.53% | 3 | 100 | 105.86% |
| EXPE240503P00116000 | 2024-04-29 9:32AM EDT | 116.00 | 0.41 | 0.48 | 0.54 | 0.00 | - | 2 | 6 | 105.96% |
| EXPE240503P00117000 | 2024-04-30 11:04AM EDT | 117.00 | 0.61 | 0.61 | 0.66 | -0.03 | -4.69% | 10 | 31 | 107.23% |
| EXPE240503P00118000 | 2024-04-29 3:28PM EDT | 118.00 | 0.71 | 0.71 | 0.75 | 0.00 | - | 14 | 81 | 106.54% |
| EXPE240503P00119000 | 2024-04-29 10:36AM EDT | 119.00 | 0.85 | 0.82 | 0.89 | 0.00 | - | 2 | 52 | 106.45% |
| EXPE240503P00120000 | 2024-04-30 11:36AM EDT | 120.00 | 1.01 | 0.98 | 1.03 | +0.06 | +6.32% | 104 | 110 | 106.74% |
| EXPE240503P00121000 | 2024-04-30 10:05AM EDT | 121.00 | 1.01 | 1.13 | 1.18 | 0.00 | - | 9 | 35 | 106.40% |
| EXPE240503P00122000 | 2024-04-30 9:30AM EDT | 122.00 | 1.22 | 1.31 | 1.38 | -0.04 | -3.17% | 3 | 44 | 106.74% |
| EXPE240503P00123000 | 2024-04-29 3:48PM EDT | 123.00 | 1.45 | 1.53 | 1.60 | 0.00 | - | 32 | 177 | 107.28% |
| EXPE240503P00124000 | 2024-04-29 3:49PM EDT | 124.00 | 1.67 | 1.73 | 1.80 | 0.00 | - | 19 | 83 | 106.74% |
| EXPE240503P00125000 | 2024-04-30 10:06AM EDT | 125.00 | 1.76 | 1.98 | 2.08 | -0.02 | -1.12% | 17 | 261 | 107.28% |
| EXPE240503P00126000 | 2024-04-29 3:54PM EDT | 126.00 | 2.01 | 2.21 | 2.34 | 0.00 | - | 51 | 57 | 106.81% |
| EXPE240503P00127000 | 2024-04-29 3:00PM EDT | 127.00 | 2.48 | 2.59 | 2.69 | 0.00 | - | 39 | 70 | 108.45% |
| EXPE240503P00128000 | 2024-04-29 3:57PM EDT | 128.00 | 2.56 | 2.84 | 2.95 | 0.00 | - | 31 | 71 | 107.18% |
| EXPE240503P00129000 | 2024-04-29 3:58PM EDT | 129.00 | 2.86 | 3.20 | 3.40 | 0.00 | - | 19 | 59 | 108.50% |
| EXPE240503P00130000 | 2024-04-30 9:55AM EDT | 130.00 | 3.50 | 3.55 | 3.70 | +0.30 | +9.37% | 6 | 273 | 107.67% |
| EXPE240503P00131000 | 2024-04-30 9:33AM EDT | 131.00 | 3.47 | 3.95 | 4.05 | -0.28 | -7.47% | 16 | 56 | 107.37% |
| EXPE240503P00132000 | 2024-04-29 3:53PM EDT | 132.00 | 4.50 | 4.35 | 4.55 | +0.55 | +13.92% | 6 | 20 | 107.96% |
| EXPE240503P00133000 | 2024-04-30 9:43AM EDT | 133.00 | 4.28 | 4.80 | 5.05 | -0.35 | -7.56% | 13 | 166 | 108.52% |
| EXPE240503P00134000 | 2024-04-30 9:41AM EDT | 134.00 | 4.80 | 5.30 | 5.45 | -0.20 | -4.00% | 10 | 93 | 108.15% |
| EXPE240503P00135000 | 2024-04-30 10:43AM EDT | 135.00 | 5.65 | 5.70 | 5.85 | +0.45 | +8.65% | 18 | 447 | 106.42% |
| EXPE240503P00136000 | 2024-04-29 3:32PM EDT | 136.00 | 6.05 | 6.25 | 6.45 | 0.00 | - | 356 | 691 | 107.32% |
| EXPE240503P00137000 | 2024-04-30 11:04AM EDT | 137.00 | 6.80 | 6.85 | 6.90 | +0.40 | +6.25% | 1 | 134 | 106.91% |
| EXPE240503P00138000 | 2024-04-30 10:41AM EDT | 138.00 | 7.25 | 7.35 | 7.55 | 0.00 | - | 22 | 55 | 106.91% |
| EXPE240503P00139000 | 2024-04-29 10:00AM EDT | 139.00 | 8.00 | 7.90 | 8.05 | 0.00 | - | 1 | 12 | 105.57% |
| EXPE240503P00140000 | 2024-04-29 9:36AM EDT | 140.00 | 8.36 | 8.40 | 8.65 | 0.00 | - | 1 | 7 | 104.20% |
| EXPE240503P00141000 | 2024-04-30 11:04AM EDT | 141.00 | 9.20 | 9.05 | 9.30 | -0.40 | -4.17% | 1 | 5 | 104.15% |
| EXPE240503P00142000 | 2024-04-30 10:02AM EDT | 142.00 | 9.40 | 9.65 | 9.95 | +0.25 | +2.73% | 5 | 4 | 103.22% |
| EXPE240503P00145000 | 2024-04-26 10:46AM EDT | 145.00 | 11.10 | 12.00 | 12.25 | 0.00 | - | 10 | 10 | 106.57% |
| EXPE240503P00148000 | 2024-04-30 10:02AM EDT | 148.00 | 13.70 | 14.00 | 14.55 | -0.15 | -1.08% | 10 | 4 | 102.44% |
| EXPE240503P00150000 | 2024-04-25 3:05PM EDT | 150.00 | 15.27 | 15.70 | 16.20 | 0.00 | - | 6 | 7 | 103.03% |
| EXPE240503P00200000 | 2024-04-25 2:28PM EDT | 200.00 | 63.60 | 64.05 | 65.45 | 0.00 | - | - | 0 | 180.08% |
