Deutsche Märkte geschlossen

Expedia Group, Inc. (EXPE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,60+1,91 (+2,13%)
Ab 01:31PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EXPE220930C000800002022-09-22 9:58AM EDT80.0015.8311.0011.950.00--195.70%
EXPE220930C000850002022-09-26 3:41PM EDT85.008.156.657.05+2.01+32.74%1556.15%
EXPE220930C000860002022-09-23 10:18AM EDT86.005.605.806.250.00-16558.40%
EXPE220930C000870002022-09-23 3:07PM EDT87.004.605.005.400.00-2258.11%
EXPE220930C000880002022-09-27 12:27PM EDT88.004.304.304.60+0.40+10.26%3758.59%
EXPE220930C000890002022-09-27 10:18AM EDT89.005.703.603.90+2.15+60.56%74158.64%
EXPE220930C000900002022-09-27 10:29AM EDT90.004.953.053.25+2.24+82.66%5713459.62%
EXPE220930C000910002022-09-27 12:02PM EDT91.002.652.582.69+0.73+38.02%318160.94%
EXPE220930C000920002022-09-27 12:50PM EDT92.002.112.022.13+0.30+16.57%486759.18%
EXPE220930C000930002022-09-27 10:11AM EDT93.001.731.481.66+0.40+30.08%3235557.08%
EXPE220930C000940002022-09-27 11:59AM EDT94.001.321.131.25+0.28+26.92%8458756.35%
EXPE220930C000950002022-09-27 1:08PM EDT95.000.890.830.97-0.05-5.32%12058256.30%
EXPE220930C000960002022-09-27 1:04PM EDT96.000.580.580.68-0.01-1.69%3155554.93%
EXPE220930C000970002022-09-27 11:17AM EDT97.000.560.400.49+0.12+27.27%2360954.49%
EXPE220930C000980002022-09-27 12:53PM EDT98.000.290.280.33-0.01-3.33%6273054.10%
EXPE220930C000990002022-09-27 11:21AM EDT99.000.460.190.23+0.24+109.09%1522054.10%
EXPE220930C001000002022-09-27 12:39PM EDT100.000.130.120.18-0.03-18.75%6642954.79%
EXPE220930C001010002022-09-27 11:49AM EDT101.000.130.120.14+0.01+8.33%1019057.81%
EXPE220930C001020002022-09-27 12:12PM EDT102.000.070.050.09-0.02-22.22%6582555.47%
EXPE220930C001030002022-09-26 10:56AM EDT103.000.130.020.140.00-165660.94%
EXPE220930C001040002022-09-27 11:37AM EDT104.000.060.020.10-0.04-40.00%744661.91%
EXPE220930C001050002022-09-27 10:08AM EDT105.000.060.010.22-0.14-70.00%1244973.44%
EXPE220930C001060002022-09-26 10:41AM EDT106.000.060.000.100.00-72767.58%
EXPE220930C001070002022-09-23 10:13AM EDT107.000.050.000.00-0.06-54.55%34725.00%
EXPE220930C001080002022-09-26 10:40AM EDT108.000.070.000.090.00-17073.83%
EXPE220930C001090002022-09-26 3:39PM EDT109.000.050.000.140.00-24382.42%
EXPE220930C001100002022-09-27 11:26AM EDT110.000.050.000.10-0.05-50.00%1055481.64%
EXPE220930C001110002022-09-22 10:35AM EDT111.000.200.000.120.00-24987.50%
EXPE220930C001120002022-09-23 3:33PM EDT112.000.070.000.080.00-1,00080885.94%
EXPE220930C001130002022-09-21 3:55PM EDT113.000.290.000.080.00-16689.06%
EXPE220930C001140002022-09-22 1:07PM EDT114.000.060.000.080.00-195992.19%
EXPE220930C001150002022-09-26 11:56AM EDT115.000.050.000.080.00-137395.31%
EXPE220930C001160002022-09-20 3:31PM EDT116.000.460.000.110.00-244102.73%
EXPE220930C001170002022-09-20 3:47PM EDT117.000.450.000.260.00-137120.51%
EXPE220930C001180002022-09-27 10:57AM EDT118.000.050.000.050.00-19098.44%
EXPE220930C001190002022-09-20 3:23PM EDT119.000.250.000.260.00-245127.34%
EXPE220930C001200002022-09-26 11:03AM EDT120.000.020.000.070.00-3491108.59%
EXPE220930C001210002022-09-20 9:43AM EDT121.000.100.000.120.00-411119.53%
EXPE220930C001220002022-09-21 12:38PM EDT122.000.100.000.090.00-2538117.97%
EXPE220930C001230002022-09-21 3:29PM EDT123.000.050.000.090.00-2025121.09%
EXPE220930C001250002022-09-19 1:22PM EDT125.000.070.000.090.00-1766126.56%
EXPE220930C001300002022-09-26 9:42AM EDT130.000.020.000.080.00-123138.28%
EXPE220930C001350002022-09-22 10:18AM EDT135.000.020.000.030.00-4966135.94%
EXPE220930C001400002022-09-22 10:19AM EDT140.000.020.000.030.00-2027146.88%
EXPE220930C001450002022-09-22 10:19AM EDT145.000.020.000.090.00-2046176.56%
EXPE220930C001500002022-09-26 2:21PM EDT150.000.010.000.010.00-5258150.00%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
EXPE220930P000550002022-09-08 10:56AM EDT55.000.020.000.010.00-7437162.50%
EXPE220930P000600002022-09-26 10:22AM EDT60.000.010.000.010.00-12409137.50%
EXPE220930P000650002022-09-19 3:54PM EDT65.000.040.000.030.00--45126.56%
EXPE220930P000700002022-09-14 10:55AM EDT70.000.050.010.020.00-55101.56%
EXPE220930P000750002022-09-23 3:04PM EDT75.000.050.000.030.00-11277.34%
EXPE220930P000760002022-09-23 10:12AM EDT76.000.120.010.040.00-171777.34%
EXPE220930P000770002022-09-23 1:31PM EDT77.000.140.020.040.00-313174.61%
EXPE220930P000780002022-09-26 12:18PM EDT78.000.080.030.050.00-228972.66%
EXPE220930P000790002022-09-26 10:51AM EDT79.000.060.040.090.00-1026473.05%
EXPE220930P000800002022-09-27 12:19PM EDT80.000.080.060.07-0.12-60.00%5427467.58%
EXPE220930P000810002022-09-27 10:28AM EDT81.000.040.090.13-0.16-80.00%1007868.75%
EXPE220930P000830002022-09-26 1:12PM EDT83.000.420.180.240.00-31466.21%
EXPE220930P000840002022-09-27 12:17PM EDT84.000.360.310.36-0.33-47.83%44567.77%
EXPE220930P000850002022-09-26 2:50PM EDT85.000.170.390.48-0.64-79.01%124566.11%
EXPE220930P000860002022-09-27 10:14AM EDT86.000.300.540.65-0.83-73.45%510165.72%
EXPE220930P000870002022-09-27 12:00PM EDT87.000.690.730.87-0.58-45.67%576665.48%
EXPE220930P000880002022-09-27 12:02PM EDT88.000.970.991.13-0.58-37.42%2712765.38%
EXPE220930P000890002022-09-27 11:28AM EDT89.000.981.301.42-0.90-47.87%58164.80%
EXPE220930P000900002022-09-27 12:11PM EDT90.001.741.631.83-0.86-33.08%5211764.55%
EXPE220930P000910002022-09-27 11:07AM EDT91.001.212.122.25-1.67-57.99%247364.89%
EXPE220930P000920002022-09-27 12:05PM EDT92.002.492.532.63-0.86-25.67%1238461.96%
EXPE220930P000930002022-09-27 10:19AM EDT93.002.553.053.30-1.55-37.80%629562.55%
EXPE220930P000940002022-09-27 1:01PM EDT94.003.903.754.00-0.25-6.02%1532864.36%
EXPE220930P000950002022-09-27 12:21PM EDT95.004.954.304.65-0.50-9.17%136561.67%
EXPE220930P000960002022-09-27 12:44PM EDT96.005.405.055.35-0.25-4.42%124160.79%
EXPE220930P000970002022-09-27 10:23AM EDT97.004.025.906.15-3.08-43.38%312461.62%
EXPE220930P000980002022-09-23 2:29PM EDT98.008.296.707.150.00-13964.16%
EXPE220930P000990002022-09-23 2:56PM EDT99.009.737.558.150.00-102566.94%
EXPE220930P001000002022-09-26 1:59PM EDT100.0010.008.458.950.00-10126764.84%
EXPE220930P001010002022-09-22 2:42PM EDT101.009.169.3010.000.00-116366.89%
EXPE220930P001020002022-09-27 10:23AM EDT102.008.2410.5011.00+3.24+64.80%339378.22%
EXPE220930P001030002022-09-26 9:51AM EDT103.0011.2011.2511.950.00-19472.95%
EXPE220930P001040002022-09-23 9:42AM EDT104.0013.4512.3513.100.00-14586.72%
EXPE220930P001050002022-09-22 9:37AM EDT105.008.1013.3013.900.00-106182.03%
EXPE220930P001060002022-09-27 9:37AM EDT106.0013.5714.3015.10+7.07+108.77%17294.34%
EXPE220930P001070002022-09-22 11:08AM EDT107.0013.1515.2016.100.00-24095.12%
EXPE220930P001080002022-09-21 11:25AM EDT108.008.1015.9517.050.00-11283.59%
EXPE220930P001090002022-09-26 3:45PM EDT109.0018.8017.1518.050.00-42199.02%
EXPE220930P001100002022-09-23 1:45PM EDT110.0017.7218.2019.00-2.09-10.55%225103.13%
EXPE220930P001110002022-08-25 12:26PM EDT111.007.8019.3520.550.00-27133.79%
EXPE220930P001120002022-09-21 2:33PM EDT112.0010.9519.5521.050.00-126144.24%
EXPE220930P001130002022-08-22 9:59AM EDT113.0010.5010.8011.600.00-1120.00%
EXPE220930P001140002022-09-19 3:17PM EDT114.0011.6021.7023.150.00-23586.72%
EXPE220930P001150002022-09-13 11:45AM EDT115.009.1522.9524.050.00-518108.98%
EXPE220930P001160002022-08-18 12:49PM EDT116.008.2012.7014.950.00-5310.00%
EXPE220930P001170002022-08-16 12:02PM EDT117.007.559.7511.250.00-11290.00%
EXPE220930P001180002022-08-16 12:41PM EDT118.008.109.7511.600.00-660.00%
EXPE220930P001190002022-09-15 10:21AM EDT119.008.2527.0028.150.00-27133.79%
EXPE220930P001200002022-08-16 3:26PM EDT120.008.8511.4513.700.00-650.00%
EXPE220930P001230002022-09-15 10:24AM EDT123.0011.7531.0032.150.00--0147.27%
EXPE220930P001250002022-08-24 9:44AM EDT125.0019.0032.1536.300.00--1209.57%
EXPE220930P001450002022-08-24 10:27AM EDT145.0037.8054.6556.050.00--0343.16%