Deutsche Märkte schließen in 2 Stunden 51 Minuten
DAX
18.057,59 -60,73 (-0,34%) Euro Stoxx 50
4.961,44 -19,65 (-0,39%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.321,30 -36,40 (-1,54%) EUR/USD
1,0705 -0,0020 (-0,18%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE241018C00095000 | 2024-03-19 11:38AM EDT | 95.00 | 44.23 | 38.05 | 40.55 | 0.00 | - | 10 | 10 | 0.00% |
| EXPE241018C00105000 | 2024-03-28 3:49PM EDT | 105.00 | 38.75 | 36.20 | 37.10 | 0.00 | - | 1 | 1 | 51.04% |
| EXPE241018C00110000 | 2024-04-17 11:22AM EDT | 110.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| EXPE241018C00115000 | 2024-03-15 11:37AM EDT | 115.00 | 27.94 | 24.65 | 26.20 | 0.00 | - | - | 1 | 36.43% |
| EXPE241018C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 25.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EXPE241018C00125000 | 2024-04-25 1:08PM EDT | 125.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXPE241018C00130000 | 2024-04-22 11:59AM EDT | 130.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| EXPE241018C00135000 | 2024-04-19 2:38PM EDT | 135.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| EXPE241018C00140000 | 2024-04-29 12:37PM EDT | 140.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.78% |
| EXPE241018C00145000 | 2024-04-29 11:27AM EDT | 145.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 1.56% |
| EXPE241018C00150000 | 2024-04-29 11:28AM EDT | 150.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 3.13% |
| EXPE241018C00155000 | 2024-04-29 11:28AM EDT | 155.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 3.13% |
| EXPE241018C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 6.25% |
| EXPE241018C00165000 | 2024-04-22 11:54AM EDT | 165.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 6.25% |
| EXPE241018C00170000 | 2024-04-29 2:49PM EDT | 170.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| EXPE241018C00175000 | 2024-04-12 10:31AM EDT | 175.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
| EXPE241018C00180000 | 2024-04-29 1:36PM EDT | 180.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 6.25% |
| EXPE241018C00185000 | 2024-03-25 1:51PM EDT | 185.00 | 3.30 | 1.43 | 3.00 | 0.00 | - | 42 | 40 | 40.16% |
| EXPE241018C00190000 | 2024-04-02 12:47PM EDT | 190.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE241018P00070000 | 2024-04-16 1:14PM EDT | 70.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXPE241018P00075000 | 2024-03-21 2:20PM EDT | 75.00 | 0.50 | 0.35 | 1.10 | 0.00 | - | - | 1 | 52.61% |
| EXPE241018P00085000 | 2024-04-15 3:53PM EDT | 85.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 12.50% |
| EXPE241018P00090000 | 2024-04-04 11:38AM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| EXPE241018P00095000 | 2024-04-24 12:24PM EDT | 95.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| EXPE241018P00100000 | 2024-04-22 3:48PM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 12.50% |
| EXPE241018P00105000 | 2024-04-26 12:05PM EDT | 105.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| EXPE241018P00110000 | 2024-04-29 1:05PM EDT | 110.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 62 | 206 | 6.25% |
| EXPE241018P00115000 | 2024-04-29 12:24PM EDT | 115.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 6.25% |
| EXPE241018P00120000 | 2024-04-29 12:59PM EDT | 120.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 11 | 215 | 3.13% |
| EXPE241018P00125000 | 2024-04-26 12:02PM EDT | 125.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 12 | 204 | 3.13% |
| EXPE241018P00130000 | 2024-04-29 11:26AM EDT | 130.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 1.56% |
| EXPE241018P00135000 | 2024-04-29 11:34AM EDT | 135.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 9 | 271 | 0.39% |
| EXPE241018P00140000 | 2024-04-29 11:26AM EDT | 140.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| EXPE241018P00145000 | 2024-04-26 12:12PM EDT | 145.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| EXPE241018P00150000 | 2024-03-04 4:52PM EDT | 150.00 | 22.30 | 23.85 | 24.80 | 0.00 | - | 1 | 1 | 44.34% |
