Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.979,33 -406,76 (-1,06%) Gold
2.307,30 -50,40 (-2,14%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:12PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620C00075000 | 2024-04-04 10:39AM EDT | 75.00 | 64.82 | 66.20 | 67.60 | 0.00 | - | 10 | 10 | 63.33% |
| EXPE250620C00080000 | 2024-04-04 10:39AM EDT | 80.00 | 60.55 | 61.90 | 63.45 | 0.00 | - | 10 | 10 | 60.72% |
| EXPE250620C00090000 | 2024-03-27 1:02PM EDT | 90.00 | 57.60 | 53.75 | 56.15 | 0.00 | - | 3 | 3 | 57.37% |
| EXPE250620C00095000 | 2024-04-09 2:16PM EDT | 95.00 | 48.42 | 49.80 | 51.15 | 0.00 | - | 3 | 4 | 53.84% |
| EXPE250620C00100000 | 2024-04-23 10:51AM EDT | 100.00 | 46.50 | 46.60 | 47.70 | 0.00 | - | 1 | 8 | 53.17% |
| EXPE250620C00110000 | 2024-02-12 11:58AM EDT | 110.00 | 43.50 | 41.90 | 42.90 | 0.00 | - | - | 1 | 55.03% |
| EXPE250620C00115000 | 2024-02-23 10:38AM EDT | 115.00 | 41.10 | 38.20 | 39.35 | 0.00 | - | 1 | 1 | 52.80% |
| EXPE250620C00120000 | 2024-04-25 1:38PM EDT | 120.00 | 35.55 | 31.80 | 35.00 | 0.00 | - | 70 | 74 | 50.15% |
| EXPE250620C00125000 | 2024-04-23 11:27AM EDT | 125.00 | 31.40 | 29.50 | 32.20 | 0.00 | - | 10 | 24 | 49.26% |
| EXPE250620C00130000 | 2024-04-15 3:35PM EDT | 130.00 | 24.75 | 27.60 | 29.05 | 0.00 | - | 2 | 58 | 47.49% |
| EXPE250620C00135000 | 2024-04-16 2:24PM EDT | 135.00 | 22.25 | 26.00 | 26.50 | 0.00 | - | 1 | 47 | 46.63% |
| EXPE250620C00140000 | 2024-04-02 9:36AM EDT | 140.00 | 21.67 | 22.60 | 24.00 | 0.00 | - | 5 | 75 | 45.63% |
| EXPE250620C00145000 | 2024-04-01 2:24PM EDT | 145.00 | 21.05 | 21.50 | 22.00 | 0.00 | - | 1 | 7 | 45.29% |
| EXPE250620C00150000 | 2024-04-25 3:11PM EDT | 150.00 | 20.90 | 19.40 | 20.25 | 0.00 | - | 2 | 69 | 45.15% |
| EXPE250620C00155000 | 2024-04-30 12:20PM EDT | 155.00 | 18.35 | 17.65 | 18.00 | -0.65 | -3.42% | 1 | 85 | 43.94% |
| EXPE250620C00160000 | 2024-04-23 12:06PM EDT | 160.00 | 15.96 | 15.90 | 16.25 | 0.00 | - | 3 | 151 | 43.38% |
| EXPE250620C00165000 | 2024-03-19 11:22AM EDT | 165.00 | 14.50 | 11.75 | 12.15 | 0.00 | - | 8 | 20 | 38.39% |
| EXPE250620C00170000 | 2024-03-22 10:27AM EDT | 170.00 | 13.70 | 10.55 | 11.05 | 0.00 | - | 1 | 48 | 38.50% |
| EXPE250620C00175000 | 2024-04-22 9:54AM EDT | 175.00 | 9.75 | 11.40 | 11.85 | 0.00 | - | 2 | 4 | 41.98% |
| EXPE250620C00180000 | 2024-04-12 3:08PM EDT | 180.00 | 9.45 | 10.35 | 10.60 | 0.00 | - | 18 | 18 | 41.52% |
| EXPE250620C00185000 | 2024-03-08 4:51PM EDT | 185.00 | 10.65 | 8.30 | 9.25 | 0.00 | - | 1 | 2 | 40.67% |
| EXPE250620C00190000 | 2024-04-25 2:30PM EDT | 190.00 | 8.95 | 8.20 | 8.50 | 0.00 | - | 2 | 9 | 40.82% |
| EXPE250620C00200000 | 2024-04-03 1:20PM EDT | 200.00 | 5.98 | 6.45 | 6.70 | 0.00 | - | 1 | 2 | 40.03% |
| EXPE250620C00210000 | 2024-04-22 3:52PM EDT | 210.00 | 4.55 | 5.05 | 5.40 | 0.00 | - | 1 | 4 | 39.70% |
| EXPE250620C00220000 | 2024-04-16 3:33PM EDT | 220.00 | 3.55 | 3.95 | 4.30 | 0.00 | - | 55 | 56 | 39.30% |
| EXPE250620C00230000 | 2024-04-10 2:22PM EDT | 230.00 | 3.10 | 3.10 | 3.35 | 0.00 | - | 12 | 56 | 38.73% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE250620P00070000 | 2024-04-16 12:24PM EDT | 70.00 | 2.14 | 1.24 | 2.38 | 0.00 | - | 2 | 7 | 48.33% |
| EXPE250620P00075000 | 2024-04-03 9:49AM EDT | 75.00 | 2.70 | 1.47 | 2.45 | 0.00 | - | 2 | 5 | 44.48% |
| EXPE250620P00080000 | 2024-02-26 3:45PM EDT | 80.00 | 3.45 | 2.12 | 2.92 | 0.00 | - | 3 | 3 | 42.68% |
| EXPE250620P00085000 | 2024-04-19 12:21PM EDT | 85.00 | 4.45 | 3.45 | 3.65 | 0.00 | - | 25 | 95 | 41.70% |
| EXPE250620P00090000 | 2024-04-29 9:42AM EDT | 90.00 | 4.45 | 4.25 | 4.55 | 0.00 | - | 22 | 191 | 40.91% |
| EXPE250620P00095000 | 2024-04-10 1:08PM EDT | 95.00 | 5.95 | 5.25 | 5.50 | 0.00 | - | 27 | 96 | 39.89% |
| EXPE250620P00100000 | 2024-04-16 12:22PM EDT | 100.00 | 7.85 | 6.35 | 6.65 | 0.00 | - | 99 | 201 | 39.07% |
| EXPE250620P00105000 | 2024-04-15 12:27PM EDT | 105.00 | 8.70 | 7.65 | 7.95 | 0.00 | - | 32 | 123 | 38.26% |
| EXPE250620P00110000 | 2024-04-16 11:42AM EDT | 110.00 | 10.90 | 9.05 | 9.75 | 0.00 | - | 1 | 88 | 38.23% |
| EXPE250620P00115000 | 2024-04-26 3:44PM EDT | 115.00 | 10.61 | 10.70 | 11.10 | 0.00 | - | 2 | 16 | 36.82% |
| EXPE250620P00120000 | 2024-04-24 10:38AM EDT | 120.00 | 12.70 | 12.55 | 12.95 | 0.00 | - | 1 | 81 | 36.15% |
| EXPE250620P00125000 | 2024-04-23 12:07PM EDT | 125.00 | 14.85 | 14.50 | 14.80 | 0.00 | - | 3 | 358 | 35.14% |
| EXPE250620P00130000 | 2024-04-26 11:25AM EDT | 130.00 | 16.42 | 16.70 | 17.05 | 0.00 | - | 1 | 145 | 34.55% |
| EXPE250620P00135000 | 2024-03-13 3:14PM EDT | 135.00 | 19.35 | 21.15 | 21.55 | 0.00 | - | 1 | 59 | 37.62% |
| EXPE250620P00140000 | 2024-03-25 11:00AM EDT | 140.00 | 21.00 | 21.10 | 22.50 | 0.00 | - | 17 | 110 | 34.05% |
| EXPE250620P00145000 | 2024-03-26 10:01AM EDT | 145.00 | 23.40 | 24.45 | 25.10 | 0.00 | - | 1 | 25 | 33.09% |
| EXPE250620P00150000 | 2024-03-06 4:56PM EDT | 150.00 | 29.00 | 28.65 | 29.75 | 0.00 | - | 2 | 31 | 35.40% |
| EXPE250620P00155000 | 2024-01-11 11:14AM EDT | 155.00 | 25.60 | 33.00 | 34.20 | 0.00 | - | 1 | 1 | 37.11% |
| EXPE250620P00160000 | 2024-03-08 12:04PM EDT | 160.00 | 34.00 | 35.35 | 36.55 | 0.00 | - | 2 | 5 | 34.85% |
| EXPE250620P00170000 | 2024-01-11 4:39PM EDT | 170.00 | 33.50 | 43.50 | 44.95 | 0.00 | - | - | 3 | 36.26% |
