Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.118,59 -2.998,38 (-5,07%) CMC Crypto 200
1.272,90 -66,17 (-4,96%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510C00100000 | 2024-04-26 3:21PM EDT | 100.00 | 36.80 | 33.25 | 36.60 | 0.00 | - | 20 | 20 | 96.48% |
| EXPE240510C00115000 | 2024-04-19 3:20PM EDT | 115.00 | 15.55 | 20.30 | 21.40 | 0.00 | - | 2 | 3 | 82.50% |
| EXPE240510C00120000 | 2024-04-17 12:49PM EDT | 120.00 | 12.30 | 16.25 | 16.75 | 0.00 | - | - | 4 | 77.64% |
| EXPE240510C00121000 | 2024-04-16 1:40PM EDT | 121.00 | 11.95 | 15.00 | 16.05 | 0.00 | - | - | 1 | 74.51% |
| EXPE240510C00122000 | 2024-04-22 11:43AM EDT | 122.00 | 10.75 | 14.65 | 16.40 | 0.00 | - | 1 | 1 | 85.64% |
| EXPE240510C00123000 | 2024-04-16 11:56AM EDT | 123.00 | 10.95 | 13.90 | 14.60 | 0.00 | - | - | 1 | 77.88% |
| EXPE240510C00124000 | 2024-04-16 2:03PM EDT | 124.00 | 10.05 | 13.25 | 13.75 | 0.00 | - | - | 1 | 77.44% |
| EXPE240510C00125000 | 2024-04-24 3:55PM EDT | 125.00 | 13.85 | 12.50 | 13.05 | 0.00 | - | 10 | 12 | 77.05% |
| EXPE240510C00126000 | 2024-04-22 11:43AM EDT | 126.00 | 8.40 | 11.85 | 12.25 | 0.00 | - | 1 | 11 | 76.44% |
| EXPE240510C00127000 | 2024-04-26 3:02PM EDT | 127.00 | 11.55 | 11.20 | 11.60 | 0.00 | - | 1 | 10 | 76.54% |
| EXPE240510C00128000 | 2024-04-24 11:03AM EDT | 128.00 | 11.80 | 10.65 | 10.95 | 0.00 | - | 2 | 13 | 76.93% |
| EXPE240510C00129000 | 2024-04-23 9:48AM EDT | 129.00 | 9.92 | 9.30 | 10.35 | 0.00 | - | 1 | 8 | 72.73% |
| EXPE240510C00130000 | 2024-04-30 10:00AM EDT | 130.00 | 10.40 | 9.40 | 10.00 | -0.01 | -0.10% | 1 | 49 | 78.08% |
| EXPE240510C00131000 | 2024-04-30 3:06PM EDT | 131.00 | 8.80 | 8.95 | 9.15 | -0.55 | -5.88% | 15 | 46 | 77.11% |
| EXPE240510C00132000 | 2024-04-25 1:04PM EDT | 132.00 | 9.40 | 8.20 | 8.55 | 0.00 | - | 4 | 75 | 75.66% |
| EXPE240510C00133000 | 2024-04-30 11:51AM EDT | 133.00 | 8.20 | 7.85 | 8.10 | -0.10 | -1.20% | 10 | 13 | 77.00% |
| EXPE240510C00134000 | 2024-04-30 11:51AM EDT | 134.00 | 7.35 | 7.25 | 7.50 | -0.67 | -8.35% | 15 | 8 | 75.90% |
| EXPE240510C00135000 | 2024-04-30 2:23PM EDT | 135.00 | 7.00 | 6.75 | 7.00 | -0.55 | -7.28% | 45 | 35 | 75.66% |
| EXPE240510C00136000 | 2024-04-30 11:53AM EDT | 136.00 | 6.85 | 6.30 | 6.55 | -0.05 | -0.72% | 34 | 77 | 75.70% |
| EXPE240510C00137000 | 2024-04-30 1:13PM EDT | 137.00 | 5.95 | 5.80 | 6.10 | -0.35 | -5.56% | 29 | 30 | 75.24% |
| EXPE240510C00138000 | 2024-04-29 11:44AM EDT | 138.00 | 5.80 | 5.45 | 6.00 | +0.05 | +0.87% | 20 | 77 | 77.25% |
| EXPE240510C00140000 | 2024-04-30 1:29PM EDT | 140.00 | 4.70 | 4.70 | 5.05 | -0.55 | -10.48% | 14 | 73 | 76.25% |
| EXPE240510C00141000 | 2024-04-30 2:35PM EDT | 141.00 | 4.40 | 4.30 | 4.55 | -0.61 | -12.18% | 21 | 46 | 75.12% |
| EXPE240510C00142000 | 2024-04-30 1:09PM EDT | 142.00 | 4.15 | 3.95 | 4.20 | +1.38 | +49.82% | 8 | 23 | 74.88% |
| EXPE240510C00143000 | 2024-04-29 3:09PM EDT | 143.00 | 4.05 | 3.65 | 4.00 | 0.00 | - | 1 | 3 | 75.54% |
| EXPE240510C00144000 | 2024-04-30 12:41PM EDT | 144.00 | 3.70 | 3.35 | 3.65 | -0.10 | -2.63% | 1 | 13 | 75.12% |
| EXPE240510C00145000 | 2024-04-30 12:56PM EDT | 145.00 | 3.25 | 3.15 | 3.35 | -0.25 | -7.14% | 2 | 41 | 75.39% |
| EXPE240510C00146000 | 2024-04-29 3:17PM EDT | 146.00 | 3.20 | 2.84 | 3.15 | 0.00 | - | 3 | 6 | 75.39% |
| EXPE240510C00150000 | 2024-04-30 3:56PM EDT | 150.00 | 2.15 | 1.98 | 2.21 | -0.06 | -2.71% | 10 | 93 | 74.85% |
| EXPE240510C00152500 | 2024-04-29 9:46AM EDT | 152.50 | 1.84 | 1.57 | 1.83 | 0.00 | - | 2 | 25 | 75.27% |
| EXPE240510C00155000 | 2024-04-30 1:20PM EDT | 155.00 | 1.29 | 1.30 | 1.47 | -0.07 | -5.15% | 1 | 15 | 75.88% |
| EXPE240510C00160000 | 2024-04-30 11:56AM EDT | 160.00 | 0.93 | 0.80 | 0.94 | -0.01 | -1.06% | 1 | 25 | 76.12% |
| EXPE240510C00165000 | 2024-04-24 12:29PM EDT | 165.00 | 0.57 | 0.49 | 0.62 | 0.00 | - | 2 | 1 | 77.00% |
| EXPE240510C00170000 | 2024-04-30 2:55PM EDT | 170.00 | 0.34 | 0.32 | 0.59 | -0.10 | -22.73% | 27 | 2 | 81.93% |
| EXPE240510C00200000 | 2024-04-15 9:30AM EDT | 200.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | - | 1 | 106.45% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240510P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 102.93% |
| EXPE240510P00100000 | 2024-04-19 3:39PM EDT | 100.00 | 0.24 | 0.02 | 0.35 | 0.00 | - | 6 | 6 | 88.96% |
| EXPE240510P00105000 | 2024-04-24 10:37AM EDT | 105.00 | 0.13 | 0.07 | 1.42 | 0.00 | - | 7 | 12 | 101.37% |
| EXPE240510P00110000 | 2024-04-29 3:53PM EDT | 110.00 | 0.23 | 0.30 | 0.49 | 0.00 | - | 4 | 26 | 74.32% |
| EXPE240510P00115000 | 2024-04-30 1:22PM EDT | 115.00 | 0.81 | 0.77 | 0.92 | +0.21 | +35.00% | 4 | 27 | 73.93% |
| EXPE240510P00117000 | 2024-04-30 10:19AM EDT | 117.00 | 0.79 | 1.03 | 1.18 | -0.08 | -9.20% | 1 | 8 | 73.68% |
| EXPE240510P00118000 | 2024-04-26 12:56PM EDT | 118.00 | 0.90 | 1.18 | 1.38 | 0.00 | - | 2 | 3 | 73.97% |
| EXPE240510P00119000 | 2024-04-24 9:47AM EDT | 119.00 | 1.06 | 1.37 | 1.56 | 0.00 | - | 2 | 5 | 74.12% |
| EXPE240510P00120000 | 2024-04-30 9:49AM EDT | 120.00 | 1.31 | 1.55 | 1.75 | +0.02 | +1.55% | 2 | 16 | 73.97% |
| EXPE240510P00121000 | 2024-04-26 12:56PM EDT | 121.00 | 1.21 | 1.77 | 1.97 | 0.00 | - | 2 | 4 | 74.10% |
| EXPE240510P00122000 | 2024-04-29 10:54AM EDT | 122.00 | 1.82 | 2.00 | 2.21 | 0.00 | - | 2 | 8 | 74.15% |
| EXPE240510P00123000 | 2024-04-26 1:06PM EDT | 123.00 | 1.75 | 2.25 | 2.39 | 0.00 | - | 1 | 1 | 73.63% |
| EXPE240510P00124000 | 2024-04-29 2:30PM EDT | 124.00 | 2.10 | 2.52 | 2.71 | 0.00 | - | 2 | 7 | 73.95% |
| EXPE240510P00125000 | 2024-04-29 3:11PM EDT | 125.00 | 2.63 | 2.82 | 2.99 | +0.25 | +10.50% | 5 | 420 | 73.93% |
| EXPE240510P00127000 | 2024-04-26 9:42AM EDT | 127.00 | 2.69 | 3.45 | 3.65 | 0.00 | - | 4 | 11 | 73.85% |
| EXPE240510P00128000 | 2024-04-23 12:45PM EDT | 128.00 | 3.74 | 3.80 | 4.00 | 0.00 | - | - | 8 | 73.73% |
| EXPE240510P00129000 | 2024-04-23 10:05AM EDT | 129.00 | 4.90 | 4.20 | 4.40 | 0.00 | - | 2 | 3 | 73.95% |
| EXPE240510P00130000 | 2024-04-30 3:58PM EDT | 130.00 | 4.65 | 4.60 | 4.75 | +0.92 | +24.66% | 2 | 76 | 73.58% |
| EXPE240510P00131000 | 2024-04-26 10:50AM EDT | 131.00 | 3.85 | 5.00 | 5.50 | 0.00 | - | 3 | 39 | 75.22% |
| EXPE240510P00132000 | 2024-04-29 12:41PM EDT | 132.00 | 4.76 | 5.45 | 5.95 | 0.00 | - | 1 | 37 | 75.17% |
| EXPE240510P00133000 | 2024-04-25 10:00AM EDT | 133.00 | 6.17 | 5.90 | 6.15 | 0.00 | - | - | 24 | 73.52% |
| EXPE240510P00134000 | 2024-04-30 1:36PM EDT | 134.00 | 6.35 | 6.40 | 6.60 | +0.53 | +9.11% | 1 | 35 | 73.27% |
| EXPE240510P00135000 | 2024-04-30 1:13PM EDT | 135.00 | 6.85 | 6.95 | 7.10 | +0.35 | +5.38% | 42 | 48 | 73.29% |
| EXPE240510P00136000 | 2024-04-30 1:53PM EDT | 136.00 | 7.10 | 7.40 | 7.65 | +0.29 | +4.26% | 16 | 51 | 72.80% |
| EXPE240510P00137000 | 2024-04-30 12:45PM EDT | 137.00 | 7.53 | 7.95 | 8.20 | +0.28 | +3.86% | 19 | 22 | 72.61% |
| EXPE240510P00138000 | 2024-04-30 12:39PM EDT | 138.00 | 8.04 | 8.55 | 8.85 | +0.39 | +5.10% | 40 | 21 | 72.97% |
| EXPE240510P00139000 | 2024-04-30 12:37PM EDT | 139.00 | 8.66 | 9.15 | 9.50 | +0.56 | +6.91% | 23 | 42 | 73.11% |
| EXPE240510P00140000 | 2024-04-30 11:51AM EDT | 140.00 | 9.40 | 9.65 | 10.10 | +0.47 | +5.26% | 19 | 22 | 72.17% |
| EXPE240510P00141000 | 2024-04-26 12:15PM EDT | 141.00 | 9.23 | 10.30 | 10.80 | 0.00 | - | 2 | 2 | 72.39% |
| EXPE240510P00143000 | 2024-04-26 1:47PM EDT | 143.00 | 10.65 | 11.75 | 12.10 | 0.00 | - | 4 | 2 | 72.39% |
| EXPE240510P00145000 | 2024-03-28 3:40PM EDT | 145.00 | 11.32 | 12.20 | 13.85 | 0.00 | - | 1 | 1 | 68.04% |
| EXPE240510P00150000 | 2024-03-28 3:40PM EDT | 150.00 | 14.72 | 15.10 | 17.00 | 0.00 | - | 1 | 1 | 51.12% |
