Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.972,47 -413,62 (-1,08%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,24 -50,82 (-3,79%) Nasdaq Compositive
15.799,63 -183,45 (-1,15%) S&P 500
5.068,12 -48,05 (-0,94%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00100000 | 2024-04-12 12:04PM EDT | 100.00 | 33.24 | 34.95 | 35.70 | 0.00 | - | 1 | 21 | 93.95% |
| EXPE240517C00110000 | 2024-04-19 3:59PM EDT | 110.00 | 20.60 | 24.85 | 25.90 | 0.00 | - | 47 | 49 | 70.46% |
| EXPE240517C00115000 | 2024-04-10 2:56PM EDT | 115.00 | 18.71 | 20.85 | 21.35 | 0.00 | - | - | 1 | 70.48% |
| EXPE240517C00118000 | 2024-04-22 1:57PM EDT | 118.00 | 15.80 | 18.25 | 18.85 | 0.00 | - | - | 2 | 68.51% |
| EXPE240517C00120000 | 2024-04-22 1:57PM EDT | 120.00 | 14.30 | 15.90 | 17.25 | 0.00 | - | 4 | 5 | 63.18% |
| EXPE240517C00124000 | 2024-04-22 9:44AM EDT | 124.00 | 10.00 | 13.00 | 14.00 | 0.00 | - | - | 7 | 61.71% |
| EXPE240517C00125000 | 2024-04-19 3:35PM EDT | 125.00 | 9.65 | 12.70 | 13.25 | 0.00 | - | 30 | 136 | 63.35% |
| EXPE240517C00126000 | 2024-04-26 9:30AM EDT | 126.00 | 14.00 | 12.25 | 12.55 | 0.00 | - | 2 | 18 | 64.21% |
| EXPE240517C00127000 | 2024-04-25 10:09AM EDT | 127.00 | 12.10 | 11.65 | 11.90 | 0.00 | - | - | 13 | 64.34% |
| EXPE240517C00128000 | 2024-04-22 3:55PM EDT | 128.00 | 9.25 | 11.00 | 11.25 | 0.00 | - | - | 11 | 64.06% |
| EXPE240517C00129000 | 2024-04-23 9:58AM EDT | 129.00 | 10.55 | 10.45 | 10.70 | 0.00 | - | - | 27 | 64.49% |
| EXPE240517C00130000 | 2024-04-29 12:46PM EDT | 130.00 | 10.40 | 9.75 | 10.05 | 0.00 | - | 4 | 832 | 63.62% |
| EXPE240517C00131000 | 2024-04-25 12:41PM EDT | 131.00 | 10.85 | 9.25 | 9.50 | 0.00 | - | - | 111 | 63.89% |
| EXPE240517C00132000 | 2024-04-26 2:32PM EDT | 132.00 | 10.05 | 8.65 | 8.90 | 0.00 | - | 9 | 77 | 63.33% |
| EXPE240517C00133000 | 2024-04-25 11:28AM EDT | 133.00 | 9.30 | 8.15 | 8.40 | 0.00 | - | - | 121 | 63.45% |
| EXPE240517C00134000 | 2024-04-26 3:13PM EDT | 134.00 | 8.75 | 7.70 | 7.85 | 0.00 | - | 9 | 85 | 63.38% |
| EXPE240517C00135000 | 2024-04-30 10:06AM EDT | 135.00 | 8.20 | 7.20 | 7.35 | +0.25 | +3.14% | 1 | 1,344 | 63.15% |
| EXPE240517C00136000 | 2024-04-30 12:36PM EDT | 136.00 | 7.25 | 6.75 | 6.90 | -0.30 | -3.97% | 12 | 155 | 63.16% |
| EXPE240517C00137000 | 2024-04-30 11:51AM EDT | 137.00 | 6.75 | 6.25 | 6.45 | -0.20 | -2.88% | 4 | 286 | 62.77% |
| EXPE240517C00138000 | 2024-04-30 10:47AM EDT | 138.00 | 6.55 | 5.90 | 6.05 | 0.00 | - | 18 | 193 | 63.06% |
| EXPE240517C00139000 | 2024-04-30 9:53AM EDT | 139.00 | 6.20 | 5.50 | 5.65 | +0.20 | +3.33% | 15 | 76 | 62.98% |
| EXPE240517C00140000 | 2024-04-30 2:09PM EDT | 140.00 | 5.35 | 5.15 | 5.25 | -0.24 | -4.29% | 18 | 1,379 | 62.94% |
| EXPE240517C00141000 | 2024-04-24 10:45AM EDT | 141.00 | 5.80 | 4.75 | 4.95 | 0.00 | - | - | 15 | 62.94% |
| EXPE240517C00142000 | 2024-04-30 1:37PM EDT | 142.00 | 4.55 | 4.40 | 4.55 | -0.80 | -14.95% | 7 | 126 | 62.56% |
| EXPE240517C00143000 | 2024-04-29 3:31PM EDT | 143.00 | 4.55 | 4.10 | 4.25 | 0.00 | - | 14 | 22 | 62.68% |
| EXPE240517C00145000 | 2024-04-30 2:16PM EDT | 145.00 | 3.60 | 3.50 | 3.70 | -0.30 | -7.69% | 20 | 488 | 62.68% |
| EXPE240517C00150000 | 2024-04-30 11:33AM EDT | 150.00 | 2.46 | 2.35 | 2.46 | -0.54 | -18.00% | 1 | 428 | 62.33% |
| EXPE240517C00152500 | 2024-04-29 10:18AM EDT | 152.50 | 2.18 | 1.92 | 2.03 | 0.00 | - | 1 | 5 | 62.55% |
| EXPE240517C00155000 | 2024-04-30 2:26PM EDT | 155.00 | 1.68 | 1.56 | 1.66 | -0.65 | -27.90% | 22 | 186 | 62.70% |
| EXPE240517C00160000 | 2024-04-30 2:26PM EDT | 160.00 | 1.10 | 1.07 | 1.14 | -0.10 | -8.33% | 4 | 339 | 63.84% |
| EXPE240517C00165000 | 2024-04-25 1:41PM EDT | 165.00 | 1.07 | 0.68 | 0.81 | 0.00 | - | 2 | 220 | 64.75% |
| EXPE240517C00170000 | 2024-04-30 1:18PM EDT | 170.00 | 0.47 | 0.45 | 0.53 | -0.07 | -12.96% | 5 | 182 | 65.33% |
| EXPE240517C00175000 | 2024-04-11 12:35PM EDT | 175.00 | 0.45 | 0.24 | 0.39 | 0.00 | - | 50 | 150 | 65.72% |
| EXPE240517C00180000 | 2024-04-26 12:36PM EDT | 180.00 | 0.25 | 0.10 | 0.72 | 0.00 | - | 1 | 1 | 74.76% |
| EXPE240517C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.25 | 0.02 | 0.48 | 0.00 | - | - | 2 | 83.40% |
| EXPE240517C00200000 | 2024-04-24 3:55PM EDT | 200.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 19 | 769 | 69.53% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00070000 | 2024-03-26 9:30AM EDT | 70.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 4 | 4 | 134.38% |
| EXPE240517P00085000 | 2024-04-26 3:19PM EDT | 85.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 14 | 83.98% |
| EXPE240517P00090000 | 2024-04-26 3:11PM EDT | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 119 | 91.41% |
| EXPE240517P00095000 | 2024-04-15 10:35AM EDT | 95.00 | 0.10 | 0.04 | 0.19 | 0.00 | - | 3 | 8 | 74.02% |
| EXPE240517P00100000 | 2024-04-26 12:46PM EDT | 100.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 2 | 120 | 57.42% |
| EXPE240517P00105000 | 2024-04-30 9:30AM EDT | 105.00 | 0.03 | 0.21 | 0.35 | -0.31 | -91.18% | 1 | 480 | 64.06% |
| EXPE240517P00110000 | 2024-04-29 11:10AM EDT | 110.00 | 0.54 | 0.49 | 0.58 | +0.12 | +40.00% | 2 | 359 | 61.96% |
| EXPE240517P00115000 | 2024-04-30 9:32AM EDT | 115.00 | 0.82 | 0.95 | 1.06 | -0.07 | -7.87% | 2 | 602 | 60.50% |
| EXPE240517P00116000 | 2024-04-30 12:11PM EDT | 116.00 | 1.04 | 1.07 | 1.18 | +0.06 | +6.12% | 15 | 40 | 60.11% |
| EXPE240517P00117000 | 2024-04-22 9:56AM EDT | 117.00 | 2.56 | 1.22 | 1.34 | 0.00 | - | - | 72 | 60.08% |
| EXPE240517P00120000 | 2024-04-29 3:29PM EDT | 120.00 | 1.61 | 1.75 | 1.88 | 0.00 | - | 252 | 1,386 | 59.64% |
| EXPE240517P00122000 | 2024-04-30 11:37AM EDT | 122.00 | 2.04 | 2.20 | 2.31 | -2.16 | -51.43% | 5 | 1 | 59.36% |
| EXPE240517P00124000 | 2024-04-29 2:31PM EDT | 124.00 | 2.46 | 2.72 | 2.84 | 0.00 | - | 2 | 17 | 59.18% |
| EXPE240517P00125000 | 2024-04-30 9:32AM EDT | 125.00 | 2.58 | 3.00 | 3.15 | -0.06 | -2.27% | 1 | 465 | 59.13% |
| EXPE240517P00126000 | 2024-04-30 12:43PM EDT | 126.00 | 3.20 | 3.30 | 3.45 | +0.20 | +6.67% | 19 | 35 | 58.91% |
| EXPE240517P00127000 | 2024-04-30 11:51AM EDT | 127.00 | 3.50 | 3.65 | 3.80 | +0.20 | +6.06% | 1 | 101 | 58.96% |
| EXPE240517P00128000 | 2024-04-22 12:36PM EDT | 128.00 | 6.46 | 4.00 | 4.15 | 0.00 | - | - | 2 | 58.81% |
| EXPE240517P00129000 | 2024-04-23 9:58AM EDT | 129.00 | 5.20 | 4.35 | 4.50 | 0.00 | - | - | 20 | 58.47% |
| EXPE240517P00130000 | 2024-04-30 10:16AM EDT | 130.00 | 4.25 | 4.80 | 4.95 | 0.00 | - | 2 | 831 | 58.81% |
| EXPE240517P00131000 | 2024-04-26 2:00PM EDT | 131.00 | 4.83 | 5.20 | 5.40 | 0.00 | - | 1 | 76 | 58.73% |
| EXPE240517P00132000 | 2024-04-24 10:50AM EDT | 132.00 | 5.60 | 5.65 | 5.85 | 0.00 | - | - | 62 | 58.67% |
| EXPE240517P00133000 | 2024-04-25 10:46AM EDT | 133.00 | 6.50 | 6.05 | 6.30 | 0.00 | - | - | 82 | 58.19% |
| EXPE240517P00134000 | 2024-04-30 2:03PM EDT | 134.00 | 6.50 | 6.65 | 6.80 | -0.50 | -7.14% | 4 | 95 | 58.59% |
| EXPE240517P00135000 | 2024-04-30 2:10PM EDT | 135.00 | 7.10 | 7.15 | 7.35 | +0.45 | +6.77% | 85 | 460 | 58.57% |
| EXPE240517P00136000 | 2024-04-30 1:53PM EDT | 136.00 | 7.50 | 7.65 | 7.90 | +0.45 | +6.38% | 20 | 243 | 58.37% |
| EXPE240517P00137000 | 2024-04-30 11:04AM EDT | 137.00 | 7.85 | 8.15 | 8.45 | +0.35 | +4.67% | 4 | 126 | 57.98% |
| EXPE240517P00138000 | 2024-04-30 12:39PM EDT | 138.00 | 8.39 | 8.75 | 9.00 | +0.19 | +2.32% | 12 | 88 | 57.83% |
| EXPE240517P00139000 | 2024-04-30 12:37PM EDT | 139.00 | 9.00 | 9.35 | 9.65 | -0.35 | -3.74% | 4 | 106 | 57.91% |
| EXPE240517P00140000 | 2024-04-24 10:35AM EDT | 140.00 | 9.65 | 9.90 | 10.20 | 0.00 | - | 14 | 109 | 57.15% |
| EXPE240517P00141000 | 2024-04-30 9:36AM EDT | 141.00 | 9.75 | 10.60 | 10.90 | -0.55 | -5.34% | 5 | 6 | 57.52% |
| EXPE240517P00145000 | 2024-04-26 11:21AM EDT | 145.00 | 12.35 | 13.40 | 13.70 | 0.00 | - | 6 | 8 | 57.28% |
| EXPE240517P00150000 | 2024-03-28 11:49AM EDT | 150.00 | 14.25 | 15.95 | 17.95 | 0.00 | - | 5 | 34 | 50.98% |
| EXPE240517P00155000 | 2024-03-21 2:24PM EDT | 155.00 | 19.95 | 26.45 | 27.05 | 0.00 | - | - | 4 | 111.16% |
| EXPE240517P00160000 | 2024-03-26 2:55PM EDT | 160.00 | 23.60 | 24.05 | 26.55 | 0.00 | - | 5 | 5 | 62.60% |
