Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.004,22 -381,87 (-0,99%) Gold
2.305,80 -51,90 (-2,20%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:27PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250117C00045000 | 2024-02-14 3:30PM EDT | 45.00 | 93.73 | 88.10 | 92.50 | 0.00 | - | 1 | 33 | 71.80% |
| EXPE250117C00050000 | 2023-11-17 11:23AM EDT | 50.00 | 86.45 | 97.15 | 101.25 | 0.00 | - | 1 | 50 | 167.47% |
| EXPE250117C00055000 | 2024-03-28 12:01PM EDT | 55.00 | 86.35 | 81.60 | 85.25 | 0.00 | - | 2 | 11 | 90.45% |
| EXPE250117C00060000 | 2023-11-22 4:47PM EDT | 60.00 | 81.15 | 96.75 | 100.95 | 0.00 | - | 2 | 20 | 189.34% |
| EXPE250117C00065000 | 2024-02-06 12:31PM EDT | 65.00 | 92.78 | 69.65 | 74.45 | 0.00 | - | 2 | 1 | 66.63% |
| EXPE250117C00070000 | 2024-04-18 10:55AM EDT | 70.00 | 62.82 | 67.50 | 70.35 | 0.00 | - | 1 | 21 | 72.52% |
| EXPE250117C00075000 | 2024-04-26 12:57PM EDT | 75.00 | 65.26 | 62.80 | 65.75 | 0.00 | - | 1 | 31 | 68.24% |
| EXPE250117C00080000 | 2023-12-27 1:08PM EDT | 80.00 | 77.56 | 75.35 | 78.70 | 0.00 | - | 1 | 33 | 131.62% |
| EXPE250117C00085000 | 2023-12-29 1:31PM EDT | 85.00 | 73.60 | 73.00 | 76.50 | 0.00 | - | 2 | 48 | 131.57% |
| EXPE250117C00090000 | 2024-03-12 9:30AM EDT | 90.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| EXPE250117C00095000 | 2024-04-23 12:03PM EDT | 95.00 | 46.50 | 46.45 | 47.00 | 0.00 | - | 1 | 618 | 55.80% |
| EXPE250117C00100000 | 2024-04-15 11:30AM EDT | 100.00 | 39.68 | 40.60 | 42.95 | 0.00 | - | 2 | 223 | 50.64% |
| EXPE250117C00105000 | 2024-04-22 2:22PM EDT | 105.00 | 35.80 | 38.25 | 39.20 | 0.00 | - | 7 | 54 | 51.42% |
| EXPE250117C00110000 | 2024-03-28 3:49PM EDT | 110.00 | 38.10 | 34.70 | 36.50 | 0.00 | - | 1 | 142 | 51.31% |
| EXPE250117C00115000 | 2024-04-30 11:25AM EDT | 115.00 | 32.05 | 31.65 | 32.70 | -1.05 | -3.17% | 4 | 561 | 51.28% |
| EXPE250117C00120000 | 2024-04-30 11:25AM EDT | 120.00 | 28.73 | 28.35 | 28.85 | -1.08 | -3.62% | 4 | 347 | 48.42% |
| EXPE250117C00125000 | 2024-04-22 9:30AM EDT | 125.00 | 22.15 | 25.40 | 25.75 | 0.00 | - | 4 | 186 | 47.12% |
| EXPE250117C00130000 | 2024-04-30 12:08PM EDT | 130.00 | 23.58 | 22.60 | 23.00 | +0.18 | +0.77% | 2 | 358 | 46.26% |
| EXPE250117C00135000 | 2024-04-29 3:44PM EDT | 135.00 | 20.95 | 20.00 | 20.50 | 0.00 | - | 12 | 276 | 45.57% |
| EXPE250117C00140000 | 2024-04-26 10:09AM EDT | 140.00 | 19.60 | 17.55 | 18.00 | 0.00 | - | 25 | 1,031 | 44.49% |
| EXPE250117C00145000 | 2024-04-23 11:29AM EDT | 145.00 | 15.90 | 15.50 | 16.50 | 0.00 | - | 2 | 295 | 45.23% |
| EXPE250117C00150000 | 2024-04-30 11:23AM EDT | 150.00 | 13.78 | 13.50 | 14.45 | -0.27 | -1.92% | 1 | 1,557 | 44.39% |
| EXPE250117C00155000 | 2024-04-22 10:55AM EDT | 155.00 | 9.65 | 11.80 | 12.50 | 0.00 | - | 1 | 559 | 43.41% |
| EXPE250117C00160000 | 2024-04-25 1:36PM EDT | 160.00 | 11.20 | 10.25 | 10.60 | 0.00 | - | 44 | 416 | 42.16% |
| EXPE250117C00165000 | 2024-04-25 1:35PM EDT | 165.00 | 9.65 | 8.85 | 9.20 | 0.00 | - | 45 | 566 | 41.70% |
| EXPE250117C00170000 | 2024-04-25 1:35PM EDT | 170.00 | 8.45 | 7.65 | 8.20 | 0.00 | - | 46 | 365 | 41.87% |
| EXPE250117C00175000 | 2024-04-23 11:30AM EDT | 175.00 | 6.78 | 6.60 | 6.90 | 0.00 | - | 1 | 145 | 40.98% |
| EXPE250117C00180000 | 2024-04-30 12:08PM EDT | 180.00 | 6.02 | 5.50 | 6.00 | +0.02 | +0.33% | 4 | 327 | 40.80% |
| EXPE250117C00185000 | 2024-04-29 9:45AM EDT | 185.00 | 5.50 | 4.70 | 5.20 | 0.00 | - | 2 | 241 | 40.60% |
| EXPE250117C00190000 | 2024-04-29 2:09PM EDT | 190.00 | 4.42 | 4.15 | 4.45 | 0.00 | - | 1 | 25 | 40.27% |
| EXPE250117C00195000 | 2024-04-09 2:12PM EDT | 195.00 | 3.50 | 3.55 | 3.80 | 0.00 | - | 5 | 40 | 39.97% |
| EXPE250117C00200000 | 2024-04-19 3:07PM EDT | 200.00 | 2.28 | 3.00 | 3.30 | 0.00 | - | 1 | 591 | 39.92% |
| EXPE250117C00210000 | 2024-04-19 3:07PM EDT | 210.00 | 1.75 | 2.18 | 2.36 | 0.00 | - | 1 | 127 | 39.30% |
| EXPE250117C00220000 | 2024-04-18 12:15PM EDT | 220.00 | 1.33 | 1.59 | 2.38 | 0.00 | - | 1 | 53 | 42.18% |
| EXPE250117C00230000 | 2024-04-15 3:41PM EDT | 230.00 | 1.01 | 1.18 | 1.31 | 0.00 | - | 11 | 624 | 39.15% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250117P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.16 | 0.05 | 0.45 | 0.00 | - | 2 | 633 | 61.28% |
| EXPE250117P00050000 | 2024-04-16 1:09PM EDT | 50.00 | 0.35 | 0.17 | 0.75 | 0.00 | - | 2 | 217 | 61.43% |
| EXPE250117P00055000 | 2024-04-16 1:11PM EDT | 55.00 | 0.44 | 0.28 | 0.90 | 0.00 | - | 2 | 520 | 58.47% |
| EXPE250117P00060000 | 2024-04-30 9:30AM EDT | 60.00 | 0.45 | 0.40 | 1.22 | -0.30 | -40.00% | 4 | 70 | 56.64% |
| EXPE250117P00065000 | 2024-04-11 11:45AM EDT | 65.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | 5 | 296 | 53.96% |
| EXPE250117P00070000 | 2024-04-10 11:25AM EDT | 70.00 | 0.89 | 0.65 | 1.20 | 0.00 | - | 2 | 388 | 51.20% |
| EXPE250117P00075000 | 2024-04-16 10:55AM EDT | 75.00 | 1.49 | 0.75 | 1.45 | 0.00 | - | 30 | 553 | 48.71% |
| EXPE250117P00080000 | 2024-04-23 2:34PM EDT | 80.00 | 1.48 | 1.40 | 1.47 | 0.00 | - | 3 | 1,111 | 44.36% |
| EXPE250117P00085000 | 2024-04-19 1:55PM EDT | 85.00 | 2.41 | 1.83 | 1.93 | 0.00 | - | 2 | 1,265 | 43.12% |
| EXPE250117P00090000 | 2024-04-19 1:55PM EDT | 90.00 | 3.11 | 2.39 | 2.49 | 0.00 | - | 2 | 916 | 41.90% |
| EXPE250117P00095000 | 2024-04-29 3:40PM EDT | 95.00 | 3.05 | 3.10 | 3.20 | 0.00 | - | 5 | 523 | 40.85% |
| EXPE250117P00100000 | 2024-04-30 9:30AM EDT | 100.00 | 3.85 | 3.90 | 4.05 | 0.00 | - | 1 | 1,404 | 39.83% |
| EXPE250117P00105000 | 2024-04-26 11:19AM EDT | 105.00 | 4.80 | 4.90 | 5.10 | 0.00 | - | 2 | 303 | 38.97% |
| EXPE250117P00110000 | 2024-04-24 1:47PM EDT | 110.00 | 6.15 | 6.15 | 6.30 | 0.00 | - | 7 | 1,713 | 38.03% |
| EXPE250117P00115000 | 2024-04-24 9:42AM EDT | 115.00 | 7.05 | 7.55 | 7.80 | 0.00 | - | 6 | 764 | 37.40% |
| EXPE250117P00120000 | 2024-04-25 10:59AM EDT | 120.00 | 9.51 | 9.20 | 9.55 | 0.00 | - | 1 | 897 | 36.85% |
| EXPE250117P00125000 | 2024-04-29 2:32PM EDT | 125.00 | 10.90 | 11.00 | 11.25 | 0.00 | - | 1 | 370 | 35.64% |
| EXPE250117P00130000 | 2024-04-29 2:13PM EDT | 130.00 | 12.75 | 13.10 | 13.40 | 0.00 | - | 2 | 1,111 | 34.98% |
| EXPE250117P00135000 | 2024-04-29 3:43PM EDT | 135.00 | 15.30 | 15.40 | 15.80 | 0.00 | - | 16 | 765 | 34.35% |
| EXPE250117P00140000 | 2024-04-26 2:53PM EDT | 140.00 | 17.75 | 17.95 | 18.30 | 0.00 | - | 4 | 224 | 33.40% |
| EXPE250117P00145000 | 2024-04-23 11:45AM EDT | 145.00 | 21.21 | 20.80 | 21.45 | 0.00 | - | 10 | 183 | 33.36% |
| EXPE250117P00150000 | 2024-03-20 3:35PM EDT | 150.00 | 22.20 | 26.00 | 29.55 | 0.00 | - | 1 | 125 | 43.84% |
| EXPE250117P00155000 | 2024-03-12 1:27PM EDT | 155.00 | 26.40 | 26.45 | 28.80 | 0.00 | - | 16 | 132 | 34.21% |
| EXPE250117P00160000 | 2024-04-01 11:54AM EDT | 160.00 | 31.67 | 30.60 | 31.30 | 0.00 | - | 5 | 164 | 31.09% |
| EXPE250117P00165000 | 2024-02-09 12:06PM EDT | 165.00 | 38.25 | 33.65 | 36.30 | 0.00 | - | 84 | 47 | 33.71% |
| EXPE250117P00170000 | 2024-02-08 2:03PM EDT | 170.00 | 27.00 | 37.40 | 39.75 | 0.00 | - | 30 | 31 | 31.93% |
| EXPE250117P00175000 | 2024-04-26 9:31AM EDT | 175.00 | 41.00 | 41.20 | 43.55 | 0.00 | - | 1 | 4 | 30.46% |
| EXPE250117P00180000 | 2024-02-08 2:31PM EDT | 180.00 | 32.90 | 45.10 | 47.90 | 0.00 | - | 15 | 18 | 30.19% |
| EXPE250117P00185000 | 2024-02-08 3:11PM EDT | 185.00 | 36.06 | 49.55 | 52.35 | 0.00 | - | - | 19 | 29.88% |
| EXPE250117P00190000 | 2024-04-04 2:11PM EDT | 190.00 | 57.15 | 54.80 | 57.10 | 0.00 | - | 1 | 33 | 30.48% |
| EXPE250117P00195000 | 2024-04-04 10:22AM EDT | 195.00 | 62.50 | 58.55 | 61.45 | 0.00 | - | 5 | 5 | 28.72% |
