Deutsche Märkte öffnen in 5 Stunden 40 Minuten
Nikkei 225
38.153,67 -120,38 (-0,31%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.777,39 -2.116,90 (-3,79%) CMC Crypto 200
1.268,43 -70,64 (-5,27%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524C00100000 | 2024-04-17 12:28PM EDT | 100.00 | 29.77 | 32.90 | 35.80 | 0.00 | - | - | 1 | 88.87% |
| EXPE240524C00121000 | 2024-04-19 2:27PM EDT | 121.00 | 12.60 | 14.80 | 15.40 | 0.00 | - | 2 | 2 | 59.20% |
| EXPE240524C00125000 | 2024-04-19 12:06PM EDT | 125.00 | 10.08 | 12.35 | 12.75 | 0.00 | - | 1 | 1 | 60.54% |
| EXPE240524C00130000 | 2024-04-30 3:58PM EDT | 130.00 | 10.30 | 9.35 | 9.65 | 0.00 | - | 2 | 3 | 59.49% |
| EXPE240524C00132000 | 2024-05-01 2:48PM EDT | 132.00 | 9.25 | 8.30 | 8.50 | +2.21 | +31.39% | 9 | 1 | 58.94% |
| EXPE240524C00133000 | 2024-04-10 1:06PM EDT | 133.00 | 8.20 | 7.80 | 8.00 | 0.00 | - | 2 | 4 | 58.80% |
| EXPE240524C00134000 | 2024-04-10 9:30AM EDT | 134.00 | 7.95 | 7.20 | 7.45 | +0.25 | +3.25% | 2 | 1 | 57.97% |
| EXPE240524C00135000 | 2024-05-01 3:54PM EDT | 135.00 | 6.70 | 6.75 | 7.00 | -1.50 | -18.29% | 17 | 24 | 57.91% |
| EXPE240524C00136000 | 2024-04-30 12:20PM EDT | 136.00 | 7.65 | 6.15 | 6.55 | 0.00 | - | 1 | 66 | 57.15% |
| EXPE240524C00137000 | 2024-04-10 9:30AM EDT | 137.00 | 6.39 | 6.00 | 6.15 | 0.00 | - | - | 1 | 58.12% |
| EXPE240524C00138000 | 2024-05-01 3:54PM EDT | 138.00 | 5.55 | 5.60 | 5.75 | -1.50 | -21.28% | 15 | 3 | 58.01% |
| EXPE240524C00140000 | 2024-04-26 11:51AM EDT | 140.00 | 6.61 | 4.85 | 5.00 | 0.00 | - | 2 | 14 | 57.72% |
| EXPE240524C00141000 | 2024-04-29 10:08AM EDT | 141.00 | 5.80 | 4.50 | 4.65 | 0.00 | - | 1 | 2 | 57.54% |
| EXPE240524C00142000 | 2024-05-01 12:51PM EDT | 142.00 | 3.75 | 4.20 | 4.35 | -1.54 | -29.11% | 3 | 1 | 57.63% |
| EXPE240524C00143000 | 2024-05-01 1:31PM EDT | 143.00 | 3.80 | 3.85 | 4.05 | -0.77 | -16.85% | 3 | 1 | 57.37% |
| EXPE240524C00144000 | 2024-05-01 1:05PM EDT | 144.00 | 3.45 | 3.65 | 3.75 | -0.70 | -16.87% | 2 | 35 | 57.59% |
| EXPE240524C00145000 | 2024-05-01 3:29PM EDT | 145.00 | 3.65 | 3.35 | 3.50 | -0.10 | -2.67% | 3 | 3 | 57.48% |
| EXPE240524C00146000 | 2024-05-01 12:51PM EDT | 146.00 | 2.76 | 3.05 | 3.25 | -0.99 | -26.40% | 2 | 2 | 57.23% |
| EXPE240524C00148000 | 2024-05-01 12:22PM EDT | 148.00 | 2.34 | 2.59 | 2.81 | -0.99 | -29.73% | 1 | 10 | 57.20% |
| EXPE240524C00150000 | 2024-05-01 12:24PM EDT | 150.00 | 1.97 | 2.32 | 2.45 | -0.72 | -26.77% | 7 | 18 | 57.96% |
| EXPE240524C00160000 | 2024-04-29 10:46AM EDT | 160.00 | 1.20 | 0.62 | 1.23 | 0.00 | - | 4 | 19 | 56.10% |
| EXPE240524C00170000 | 2024-05-01 9:54AM EDT | 170.00 | 0.34 | 0.50 | 0.67 | +0.12 | +54.55% | 2 | 13 | 62.06% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240524P00100000 | 2024-04-16 3:10PM EDT | 100.00 | 0.56 | 0.07 | 1.50 | 0.00 | - | - | 1 | 79.64% |
| EXPE240524P00110000 | 2024-04-30 9:47AM EDT | 110.00 | 0.54 | 0.72 | 0.83 | 0.00 | - | 10 | 21 | 57.86% |
| EXPE240524P00117000 | 2024-05-01 12:11PM EDT | 117.00 | 2.08 | 1.64 | 1.78 | +0.64 | +44.44% | 2 | 19 | 56.15% |
| EXPE240524P00119000 | 2024-04-29 9:39AM EDT | 119.00 | 1.59 | 2.04 | 2.17 | 0.00 | - | 1 | 1 | 55.74% |
| EXPE240524P00120000 | 2024-04-30 12:21PM EDT | 120.00 | 1.83 | 2.22 | 2.39 | 0.00 | - | 1 | 8 | 55.31% |
| EXPE240524P00124000 | 2024-05-01 11:03AM EDT | 124.00 | 3.95 | 3.40 | 3.55 | +1.24 | +45.76% | 14 | 5 | 55.47% |
| EXPE240524P00125000 | 2024-05-01 2:54PM EDT | 125.00 | 3.35 | 3.70 | 3.85 | -0.10 | -2.90% | 4 | 5 | 55.13% |
| EXPE240524P00127000 | 2024-05-01 3:54PM EDT | 127.00 | 4.59 | 4.45 | 5.25 | +1.01 | +28.21% | 17 | 5 | 57.84% |
| EXPE240524P00128000 | 2024-04-29 1:07PM EDT | 128.00 | 3.78 | 4.85 | 5.00 | 0.00 | - | 3 | 19 | 55.15% |
| EXPE240524P00130000 | 2024-05-01 10:23AM EDT | 130.00 | 6.50 | 5.70 | 5.85 | +1.35 | +26.21% | 3 | 13 | 54.98% |
| EXPE240524P00131000 | 2024-05-01 10:23AM EDT | 131.00 | 7.00 | 6.15 | 6.35 | +0.60 | +9.37% | 5 | 2 | 55.02% |
| EXPE240524P00133000 | 2024-04-08 1:36PM EDT | 133.00 | 7.20 | 7.15 | 7.40 | -0.65 | -8.28% | 1 | 1 | 55.16% |
| EXPE240524P00135000 | 2024-04-30 12:12PM EDT | 135.00 | 7.18 | 8.20 | 8.55 | 0.00 | - | 2 | 10 | 55.23% |
| EXPE240524P00136000 | 2024-04-19 12:06PM EDT | 136.00 | 11.77 | 8.65 | 9.15 | 0.00 | - | 1 | 1 | 54.82% |
| EXPE240524P00140000 | 2024-04-18 11:56AM EDT | 140.00 | 14.13 | 11.20 | 11.45 | 0.00 | - | 1 | 2 | 54.13% |
