Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.052,62 -3.048,32 (-5,16%) CMC Crypto 200
1.275,02 -64,04 (-4,79%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240621C00050000 | 2023-11-07 12:41PM EDT | 50.00 | 71.00 | 93.15 | 96.85 | 0.00 | - | 5 | 4 | 317.58% |
| EXPE240621C00060000 | 2023-08-29 2:14PM EDT | 60.00 | 53.85 | 45.85 | 46.50 | 0.00 | - | 10 | 12 | 0.00% |
| EXPE240621C00065000 | 2023-08-29 2:14PM EDT | 65.00 | 49.50 | 41.55 | 42.00 | 0.00 | - | 10 | 7 | 0.00% |
| EXPE240621C00070000 | 2023-11-14 2:37PM EDT | 70.00 | 56.03 | 77.20 | 80.50 | 0.00 | - | 5 | 12 | 264.62% |
| EXPE240621C00075000 | 2023-11-21 3:49PM EDT | 75.00 | 63.20 | 79.65 | 83.15 | 0.00 | - | 1 | 8 | 310.89% |
| EXPE240621C00080000 | 2024-03-18 1:08PM EDT | 80.00 | 55.25 | 48.55 | 51.30 | 0.00 | - | 5 | 63 | 0.00% |
| EXPE240621C00085000 | 2023-11-15 12:10PM EDT | 85.00 | 50.37 | 63.15 | 65.50 | 0.00 | - | 1 | 6 | 212.16% |
| EXPE240621C00090000 | 2024-02-13 11:05AM EDT | 90.00 | 48.00 | 45.45 | 49.35 | 0.00 | - | 2 | 16 | 96.46% |
| EXPE240621C00095000 | 2023-12-18 4:53PM EDT | 95.00 | 57.32 | 56.25 | 58.65 | 0.00 | - | 1 | 6 | 201.77% |
| EXPE240621C00100000 | 2024-04-15 11:29AM EDT | 100.00 | 32.92 | 34.15 | 37.60 | 0.00 | - | 2 | 73 | 60.57% |
| EXPE240621C00105000 | 2024-02-26 3:45PM EDT | 105.00 | 33.50 | 35.15 | 36.45 | 0.00 | - | 1 | 20 | 94.54% |
| EXPE240621C00110000 | 2024-04-17 10:34AM EDT | 110.00 | 22.55 | 26.30 | 28.55 | 0.00 | - | 1 | 152 | 59.40% |
| EXPE240621C00115000 | 2024-04-02 3:40PM EDT | 115.00 | 20.80 | 22.00 | 22.80 | 0.00 | - | 1 | 712 | 50.45% |
| EXPE240621C00120000 | 2024-04-30 9:31AM EDT | 120.00 | 20.00 | 18.30 | 19.10 | +2.81 | +16.35% | 3 | 928 | 50.12% |
| EXPE240621C00125000 | 2024-04-25 12:46PM EDT | 125.00 | 16.59 | 14.40 | 15.15 | 0.00 | - | 4 | 338 | 48.60% |
| EXPE240621C00130000 | 2024-04-30 12:12PM EDT | 130.00 | 12.35 | 11.70 | 12.00 | -0.13 | -1.04% | 1 | 755 | 47.33% |
| EXPE240621C00135000 | 2024-04-30 3:14PM EDT | 135.00 | 9.14 | 9.05 | 9.25 | -0.86 | -8.60% | 71 | 545 | 46.08% |
| EXPE240621C00140000 | 2024-04-30 2:59PM EDT | 140.00 | 6.80 | 6.85 | 7.05 | -0.60 | -8.11% | 32 | 789 | 45.54% |
| EXPE240621C00145000 | 2024-04-30 12:26PM EDT | 145.00 | 5.55 | 5.05 | 5.25 | +0.13 | +2.40% | 30 | 645 | 45.02% |
| EXPE240621C00150000 | 2024-04-30 1:46PM EDT | 150.00 | 3.83 | 3.65 | 3.90 | -0.97 | -20.21% | 2 | 4,937 | 44.98% |
| EXPE240621C00155000 | 2024-04-30 3:32PM EDT | 155.00 | 2.64 | 2.60 | 2.85 | -0.12 | -4.35% | 3 | 649 | 44.93% |
| EXPE240621C00160000 | 2024-04-30 3:47PM EDT | 160.00 | 1.95 | 1.78 | 2.45 | -0.45 | -18.75% | 20 | 692 | 47.79% |
| EXPE240621C00165000 | 2024-04-29 9:40AM EDT | 165.00 | 1.56 | 1.27 | 1.88 | 0.00 | - | 3 | 626 | 48.47% |
| EXPE240621C00170000 | 2024-04-26 3:33PM EDT | 170.00 | 1.10 | 0.89 | 2.19 | 0.00 | - | 1 | 274 | 50.06% |
| EXPE240621C00175000 | 2024-04-29 11:11AM EDT | 175.00 | 0.70 | 0.61 | 0.99 | 0.00 | - | 1 | 4,182 | 48.44% |
| EXPE240621C00180000 | 2024-04-29 1:26PM EDT | 180.00 | 0.51 | 0.46 | 1.87 | 0.00 | - | 5 | 84 | 54.27% |
| EXPE240621C00185000 | 2024-04-24 11:56AM EDT | 185.00 | 0.47 | 0.16 | 0.69 | 0.00 | - | 1 | 89 | 51.56% |
| EXPE240621C00190000 | 2024-03-25 12:44PM EDT | 190.00 | 0.49 | 0.14 | 0.70 | 0.00 | - | 4 | 67 | 55.01% |
| EXPE240621C00195000 | 2024-03-04 11:35AM EDT | 195.00 | 0.55 | 0.08 | 0.61 | 0.00 | - | 20 | 64 | 51.07% |
| EXPE240621C00200000 | 2024-04-29 11:49AM EDT | 200.00 | 0.20 | 0.04 | 0.60 | 0.00 | - | 2 | 49 | 53.22% |
| EXPE240621C00210000 | 2024-04-01 10:00AM EDT | 210.00 | 0.16 | 0.01 | 0.78 | 0.00 | - | 1 | 13 | 60.50% |
| EXPE240621C00220000 | 2024-03-01 4:17PM EDT | 220.00 | 0.24 | 0.05 | 0.72 | 0.00 | - | 2 | 11 | 65.23% |
| EXPE240621C00230000 | 2024-03-18 10:10AM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 69.63% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240621P00050000 | 2024-02-14 2:52PM EDT | 50.00 | 0.14 | 0.01 | 0.23 | 0.00 | - | 1 | 111 | 112.11% |
| EXPE240621P00055000 | 2024-04-16 1:54PM EDT | 55.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 25 | 112 | 132.81% |
| EXPE240621P00060000 | 2024-03-26 12:24PM EDT | 60.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 2 | 120 | 103.81% |
| EXPE240621P00065000 | 2024-03-26 12:35PM EDT | 65.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 3 | 60 | 89.84% |
| EXPE240621P00070000 | 2024-04-18 12:20PM EDT | 70.00 | 0.15 | 0.03 | 0.37 | 0.00 | - | 1 | 217 | 82.13% |
| EXPE240621P00075000 | 2024-03-01 4:20PM EDT | 75.00 | 0.18 | 0.05 | 0.38 | 0.00 | - | 2 | 253 | 75.10% |
| EXPE240621P00080000 | 2024-02-26 12:44PM EDT | 80.00 | 0.30 | 0.06 | 1.47 | 0.00 | - | 2 | 453 | 85.11% |
| EXPE240621P00085000 | 2024-04-23 11:27AM EDT | 85.00 | 0.32 | 0.15 | 0.48 | 0.00 | - | 5 | 150 | 64.65% |
| EXPE240621P00090000 | 2024-04-26 9:59AM EDT | 90.00 | 0.25 | 0.13 | 1.47 | 0.00 | - | 5 | 1,805 | 69.31% |
| EXPE240621P00095000 | 2024-04-26 10:45AM EDT | 95.00 | 0.30 | 0.14 | 1.56 | 0.00 | - | 1 | 656 | 62.45% |
| EXPE240621P00100000 | 2024-04-29 9:41AM EDT | 100.00 | 0.40 | 0.38 | 0.60 | 0.00 | - | 1 | 333 | 50.73% |
| EXPE240621P00105000 | 2024-04-30 9:30AM EDT | 105.00 | 0.38 | 0.63 | 0.77 | -0.28 | -42.42% | 1 | 501 | 46.58% |
| EXPE240621P00110000 | 2024-04-30 2:57PM EDT | 110.00 | 1.14 | 1.09 | 1.41 | +0.06 | +5.56% | 9 | 3,345 | 47.00% |
| EXPE240621P00115000 | 2024-04-26 11:33AM EDT | 115.00 | 1.70 | 1.80 | 1.96 | 0.00 | - | 12 | 608 | 44.15% |
| EXPE240621P00120000 | 2024-04-29 11:55AM EDT | 120.00 | 2.55 | 2.87 | 3.05 | 0.00 | - | 45 | 372 | 43.60% |
| EXPE240621P00125000 | 2024-04-30 9:30AM EDT | 125.00 | 3.75 | 4.25 | 4.45 | -0.28 | -6.95% | 1 | 1,080 | 42.64% |
| EXPE240621P00130000 | 2024-04-30 12:24PM EDT | 130.00 | 5.80 | 6.15 | 6.35 | +0.25 | +4.50% | 25 | 967 | 42.13% |
| EXPE240621P00135000 | 2024-04-30 2:17PM EDT | 135.00 | 8.45 | 8.45 | 8.70 | +0.50 | +6.29% | 22 | 711 | 41.59% |
| EXPE240621P00140000 | 2024-04-30 12:07PM EDT | 140.00 | 10.75 | 11.25 | 11.50 | +0.30 | +2.87% | 6 | 783 | 41.00% |
| EXPE240621P00145000 | 2024-04-29 10:25AM EDT | 145.00 | 13.80 | 14.50 | 14.85 | 0.00 | - | 11 | 236 | 41.00% |
| EXPE240621P00150000 | 2024-04-25 11:34AM EDT | 150.00 | 17.90 | 17.55 | 18.85 | 0.00 | - | 13 | 174 | 42.59% |
| EXPE240621P00155000 | 2024-04-19 12:29PM EDT | 155.00 | 27.76 | 21.20 | 23.40 | 0.00 | - | 1 | 169 | 46.09% |
| EXPE240621P00160000 | 2024-04-23 10:22AM EDT | 160.00 | 27.95 | 26.15 | 27.20 | 0.00 | - | 1 | 361 | 43.23% |
| EXPE240621P00165000 | 2024-02-15 3:12PM EDT | 165.00 | 28.30 | 30.85 | 33.20 | 0.00 | - | 30 | 197 | 55.64% |
| EXPE240621P00170000 | 2024-02-09 10:31AM EDT | 170.00 | 43.52 | 33.35 | 35.55 | 0.00 | - | 2 | 14 | 31.59% |
| EXPE240621P00175000 | 2024-02-09 2:31PM EDT | 175.00 | 45.43 | 37.75 | 39.85 | 0.00 | - | 2 | 126 | 0.00% |
| EXPE240621P00185000 | 2024-02-07 3:01PM EDT | 185.00 | 32.95 | 47.60 | 51.35 | 0.00 | - | - | 0 | 55.69% |
| EXPE240621P00230000 | 2024-04-25 2:26PM EDT | 230.00 | 93.19 | 93.65 | 97.30 | 0.00 | - | - | 0 | 58.69% |
