Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.011,57 +1.825,86 (+3,19%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531C00125000 | 2024-05-03 3:38PM EDT | 125.00 | 0.75 | 0.58 | 1.19 | -9.85 | -92.92% | 27 | 1 | 33.55% |
| EXPE240531C00128000 | 2024-04-16 1:32PM EDT | 128.00 | 9.00 | 0.14 | 1.12 | 0.00 | - | - | 2 | 38.43% |
| EXPE240531C00129000 | 2024-04-16 1:32PM EDT | 129.00 | 8.50 | 0.21 | 0.93 | 0.00 | - | - | 2 | 37.82% |
| EXPE240531C00131000 | 2024-05-03 3:13PM EDT | 131.00 | 0.50 | 0.12 | 0.81 | -7.20 | -93.51% | 2 | 3 | 39.50% |
| EXPE240531C00133000 | 2024-05-01 12:51PM EDT | 133.00 | 7.30 | 0.06 | 1.31 | 0.00 | - | 1 | 19 | 49.51% |
| EXPE240531C00134000 | 2024-05-02 12:15PM EDT | 134.00 | 7.80 | 0.03 | 0.29 | 0.00 | - | 5 | 10 | 34.38% |
| EXPE240531C00135000 | 2024-05-02 12:13PM EDT | 135.00 | 7.45 | 0.01 | 0.31 | 0.00 | - | 3 | 5 | 36.18% |
| EXPE240531C00136000 | 2024-05-02 3:59PM EDT | 136.00 | 7.90 | 0.08 | 0.77 | 0.00 | - | 1 | 2 | 46.58% |
| EXPE240531C00140000 | 2024-05-03 12:31PM EDT | 140.00 | 1.00 | 0.00 | 0.67 | -3.70 | -78.72% | 1 | 4 | 50.49% |
| EXPE240531C00145000 | 2024-05-02 1:01PM EDT | 145.00 | 3.25 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 56.54% |
| EXPE240531C00150000 | 2024-05-03 9:30AM EDT | 150.00 | 0.80 | 0.00 | 0.82 | -2.30 | -74.19% | 2 | 3 | 56.93% |
| EXPE240531C00160000 | 2024-05-03 12:10PM EDT | 160.00 | 0.01 | 0.00 | 0.30 | -1.19 | -99.17% | 7 | 14 | 57.03% |
| EXPE240531C00170000 | 2024-04-29 11:53AM EDT | 170.00 | 0.68 | 0.00 | 1.29 | 0.00 | - | 1 | 7 | 84.08% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240531P00070000 | 2024-04-16 3:27PM EDT | 70.00 | 0.19 | 0.00 | 0.78 | 0.00 | - | - | 1 | 101.95% |
| EXPE240531P00110000 | 2024-05-03 3:40PM EDT | 110.00 | 1.23 | 1.10 | 1.48 | +0.88 | +251.43% | 43 | 3 | 28.30% |
| EXPE240531P00115000 | 2024-05-03 3:40PM EDT | 115.00 | 2.93 | 2.77 | 3.30 | +2.28 | +350.77% | 49 | 0 | 27.22% |
| EXPE240531P00118000 | 2024-05-03 3:33PM EDT | 118.00 | 4.59 | 4.35 | 4.90 | +0.89 | +24.05% | 1 | 1 | 26.38% |
| EXPE240531P00120000 | 2024-05-03 2:59PM EDT | 120.00 | 5.50 | 4.30 | 6.35 | +3.70 | +205.56% | 18 | 11 | 27.20% |
| EXPE240531P00124000 | 2024-04-26 3:48PM EDT | 124.00 | 3.00 | 8.80 | 10.40 | 0.00 | - | 3 | 62 | 37.02% |
| EXPE240531P00125000 | 2024-05-03 11:39AM EDT | 125.00 | 8.30 | 9.15 | 11.10 | +5.25 | +172.13% | 5 | 10 | 36.12% |
| EXPE240531P00128000 | 2024-05-03 9:30AM EDT | 128.00 | 8.63 | 12.45 | 13.20 | +3.78 | +77.94% | 4 | 6 | 30.42% |
| EXPE240531P00130000 | 2024-05-03 3:48PM EDT | 130.00 | 14.65 | 14.30 | 15.15 | +10.10 | +221.98% | 165 | 6 | 32.69% |
| EXPE240531P00131000 | 2024-04-24 12:05PM EDT | 131.00 | 15.73 | 14.40 | 16.10 | +9.58 | +155.77% | 1 | 1 | 33.25% |
| EXPE240531P00133000 | 2024-04-30 1:46PM EDT | 133.00 | 6.60 | 15.90 | 17.90 | 0.00 | - | 15 | 16 | 31.49% |
| EXPE240531P00135000 | 2024-05-02 3:41PM EDT | 135.00 | 7.23 | 18.85 | 20.05 | 0.00 | - | 1 | 11 | 37.84% |
| EXPE240531P00140000 | 2024-04-18 9:39AM EDT | 140.00 | 14.80 | 23.85 | 25.10 | 0.00 | - | - | 10 | 45.56% |
