Deutsche Märkte schließen in 2 Stunden 19 Minuten
DAX
18.493,75 -114,41 (-0,61%) Euro Stoxx 50
4.981,12 -22,42 (-0,45%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.354,80 -14,50 (-0,61%) EUR/USD
1,0867 -0,0039 (-0,36%) Bitcoin EUR
63.500,37 -633,21 (-0,99%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240628C00110000 | 2024-06-03 10:34AM EDT | 110.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 0.00% |
| EXPE240628C00111000 | 2024-06-03 10:34AM EDT | 111.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| EXPE240628C00112000 | 2024-05-31 3:54PM EDT | 112.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 132 | 58 | 0.00% |
| EXPE240628C00113000 | 2024-05-31 3:44PM EDT | 113.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| EXPE240628C00114000 | 2024-06-03 9:57AM EDT | 114.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| EXPE240628C00115000 | 2024-05-31 11:49AM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| EXPE240628C00116000 | 2024-06-03 3:33PM EDT | 116.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 1.56% |
| EXPE240628C00117000 | 2024-06-03 3:04PM EDT | 117.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 3.13% |
| EXPE240628C00118000 | 2024-06-03 2:34PM EDT | 118.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 64 | 66 | 3.13% |
| EXPE240628C00119000 | 2024-06-03 3:41PM EDT | 119.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 3.13% |
| EXPE240628C00120000 | 2024-06-03 11:49AM EDT | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 6.25% |
| EXPE240628C00121000 | 2024-05-20 3:34PM EDT | 121.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| EXPE240628C00122000 | 2024-05-29 11:03AM EDT | 122.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 6.25% |
| EXPE240628C00123000 | 2024-06-03 1:21PM EDT | 123.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| EXPE240628C00124000 | 2024-06-03 10:03AM EDT | 124.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 6.25% |
| EXPE240628C00125000 | 2024-05-23 2:37PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| EXPE240628C00126000 | 2024-05-28 11:30AM EDT | 126.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| EXPE240628C00127000 | 2024-06-03 2:47PM EDT | 127.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240628P00097000 | 2024-06-03 9:33AM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| EXPE240628P00098000 | 2024-06-03 10:52AM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| EXPE240628P00100000 | 2024-05-23 3:28PM EDT | 100.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| EXPE240628P00102000 | 2024-06-03 11:14AM EDT | 102.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
| EXPE240628P00103000 | 2024-06-03 2:24PM EDT | 103.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 21 | 16 | 12.50% |
| EXPE240628P00104000 | 2024-06-03 10:26AM EDT | 104.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| EXPE240628P00105000 | 2024-06-03 10:31AM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 6.25% |
| EXPE240628P00106000 | 2024-05-31 10:53AM EDT | 106.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| EXPE240628P00107000 | 2024-05-31 2:02PM EDT | 107.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 6.25% |
| EXPE240628P00108000 | 2024-05-31 1:46PM EDT | 108.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 6.25% |
| EXPE240628P00109000 | 2024-06-03 10:26AM EDT | 109.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| EXPE240628P00110000 | 2024-06-03 10:56AM EDT | 110.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 3.13% |
| EXPE240628P00111000 | 2024-05-31 10:52AM EDT | 111.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| EXPE240628P00112000 | 2024-06-03 9:35AM EDT | 112.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 1.56% |
| EXPE240628P00113000 | 2024-06-03 3:31PM EDT | 113.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| EXPE240628P00115000 | 2024-06-03 1:10PM EDT | 115.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| EXPE240628P00116000 | 2024-06-03 2:57PM EDT | 116.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| EXPE240628P00119000 | 2024-06-03 3:47PM EDT | 119.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| EXPE240628P00120000 | 2024-06-03 3:23PM EDT | 120.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| EXPE240628P00127000 | 2024-05-20 9:39AM EDT | 127.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXPE240628P00130000 | 2024-05-16 1:10PM EDT | 130.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
