Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.634,28 +94,36 (+0,37%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE231006C00094000 | 2023-09-28 2:36PM EDT | 94.00 | 8.55 | 8.70 | 9.00 | +8.55 | - | 1 | 0 | 0.00% |
| EXPE231006C00095000 | 2023-09-27 1:41PM EDT | 95.00 | 5.41 | 8.00 | 8.40 | 0.00 | - | 2 | 3 | 51.03% |
| EXPE231006C00096000 | 2023-09-27 2:47PM EDT | 96.00 | 8.22 | 7.20 | 7.55 | +3.02 | +58.08% | 51 | 3 | 51.76% |
| EXPE231006C00097000 | 2023-09-28 3:10PM EDT | 97.00 | 6.08 | 6.15 | 6.60 | 0.00 | - | 2 | 3 | 48.15% |
| EXPE231006C00098000 | 2023-09-28 10:19AM EDT | 98.00 | 4.28 | 5.35 | 5.70 | 0.00 | - | 1 | 4 | 45.56% |
| EXPE231006C00099000 | 2023-09-28 2:54PM EDT | 99.00 | 4.15 | 4.40 | 4.70 | 0.00 | - | 3 | 22 | 39.75% |
| EXPE231006C00100000 | 2023-09-29 12:40PM EDT | 100.00 | 4.33 | 3.65 | 3.85 | +0.83 | +23.71% | 731 | 743 | 37.35% |
| EXPE231006C00101000 | 2023-09-28 1:38PM EDT | 101.00 | 3.50 | 2.90 | 3.10 | +0.58 | +19.86% | 1 | 53 | 36.16% |
| EXPE231006C00102000 | 2023-09-29 3:54PM EDT | 102.00 | 2.54 | 2.31 | 2.38 | +0.08 | +3.25% | 5 | 34 | 34.23% |
| EXPE231006C00103000 | 2023-09-29 3:58PM EDT | 103.00 | 1.81 | 1.73 | 1.82 | +0.01 | +0.56% | 17 | 29 | 33.86% |
| EXPE231006C00104000 | 2023-09-29 1:06PM EDT | 104.00 | 1.41 | 1.25 | 1.32 | +0.13 | +10.16% | 67 | 176 | 32.96% |
| EXPE231006C00105000 | 2023-09-29 3:21PM EDT | 105.00 | 0.96 | 0.86 | 0.93 | +0.07 | +7.87% | 55 | 688 | 32.42% |
| EXPE231006C00106000 | 2023-09-29 10:26AM EDT | 106.00 | 0.78 | 0.59 | 0.64 | +0.06 | +8.33% | 1 | 26 | 32.23% |
| EXPE231006C00107000 | 2023-09-29 3:42PM EDT | 107.00 | 0.41 | 0.39 | 0.44 | -0.10 | -19.61% | 14 | 24 | 32.47% |
| EXPE231006C00108000 | 2023-09-29 12:42PM EDT | 108.00 | 0.34 | 0.25 | 0.31 | -0.05 | -12.82% | 711 | 778 | 33.20% |
| EXPE231006C00109000 | 2023-09-29 2:03PM EDT | 109.00 | 0.15 | 0.15 | 0.21 | -0.14 | -48.28% | 1 | 41 | 33.69% |
| EXPE231006C00110000 | 2023-09-29 2:43PM EDT | 110.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 3 | 144 | 34.67% |
| EXPE231006C00111000 | 2023-09-29 12:09PM EDT | 111.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 1 | 7 | 35.74% |
| EXPE231006C00112000 | 2023-09-13 10:32AM EDT | 112.00 | 0.06 | 0.02 | 0.10 | -1.47 | -96.08% | 2 | 5 | 38.48% |
| EXPE231006C00113000 | 2023-09-21 1:34PM EDT | 113.00 | 0.21 | 0.02 | 0.13 | 0.00 | - | 2 | 4 | 43.95% |
| EXPE231006C00114000 | 2023-09-18 10:13AM EDT | 114.00 | 0.58 | 0.01 | 0.23 | 0.00 | - | 1 | 4 | 53.32% |
| EXPE231006C00115000 | 2023-09-21 10:33AM EDT | 115.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 10 | 18 | 50.39% |
| EXPE231006C00116000 | 2023-09-15 1:08PM EDT | 116.00 | 0.59 | 0.01 | 0.20 | 0.00 | - | 1 | 6 | 51.37% |
| EXPE231006C00117000 | 2023-09-20 10:06AM EDT | 117.00 | 0.16 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 77.64% |
| EXPE231006C00118000 | 2023-09-15 10:45AM EDT | 118.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 50.78% |
| EXPE231006C00119000 | 2023-08-29 11:35AM EDT | 119.00 | 1.22 | 0.00 | 0.05 | 0.00 | - | - | 9 | 53.52% |
| EXPE231006C00120000 | 2023-09-21 10:33AM EDT | 120.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 52.34% |
| EXPE231006C00122000 | 2023-09-27 11:17AM EDT | 122.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 32 | 50.00% |
| EXPE231006C00123000 | 2023-09-21 10:02AM EDT | 123.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 69.53% |
| EXPE231006C00125000 | 2023-09-08 12:58PM EDT | 125.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 59.38% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE231006P00086000 | 2023-09-26 11:43AM EDT | 86.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 10 | 57.03% |
| EXPE231006P00089000 | 2023-09-27 9:32AM EDT | 89.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 51.56% |
| EXPE231006P00090000 | 2023-09-15 10:04AM EDT | 90.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | - | 5 | 48.44% |
| EXPE231006P00091000 | 2023-09-25 12:06PM EDT | 91.00 | 0.23 | 0.02 | 0.04 | 0.00 | - | 10 | 10 | 46.88% |
| EXPE231006P00092000 | 2023-09-29 2:14PM EDT | 92.00 | 0.02 | 0.02 | 0.12 | -0.35 | -94.59% | 1 | 10 | 52.15% |
| EXPE231006P00093000 | 2023-09-28 2:27PM EDT | 93.00 | 0.12 | 0.03 | 0.09 | 0.00 | - | 5 | 15 | 45.51% |
| EXPE231006P00094000 | 2023-09-29 2:42PM EDT | 94.00 | 0.08 | 0.02 | 0.08 | -0.08 | -50.00% | 7 | 7 | 40.63% |
| EXPE231006P00095000 | 2023-09-29 11:10AM EDT | 95.00 | 0.06 | 0.08 | 0.11 | -0.15 | -71.43% | 4 | 63 | 39.26% |
| EXPE231006P00096000 | 2023-09-28 1:38PM EDT | 96.00 | 0.29 | 0.12 | 0.16 | 0.00 | - | 15 | 64 | 38.28% |
| EXPE231006P00097000 | 2023-09-29 10:01AM EDT | 97.00 | 0.11 | 0.18 | 0.23 | -0.29 | -72.50% | 12 | 37 | 37.21% |
| EXPE231006P00098000 | 2023-09-29 3:56PM EDT | 98.00 | 0.31 | 0.26 | 0.32 | -0.20 | -39.22% | 31 | 96 | 35.89% |
| EXPE231006P00099000 | 2023-09-28 1:38PM EDT | 99.00 | 0.34 | 0.39 | 0.45 | -0.37 | -52.11% | 2 | 50 | 34.82% |
| EXPE231006P00100000 | 2023-09-29 3:19PM EDT | 100.00 | 0.47 | 0.57 | 0.62 | -0.43 | -47.78% | 42 | 532 | 33.55% |
| EXPE231006P00101000 | 2023-09-29 3:59PM EDT | 101.00 | 0.84 | 0.82 | 0.86 | -0.39 | -31.71% | 10 | 44 | 32.52% |
| EXPE231006P00102000 | 2023-09-29 3:49PM EDT | 102.00 | 1.05 | 1.13 | 1.19 | -0.56 | -34.78% | 12 | 21 | 31.86% |
| EXPE231006P00103000 | 2023-09-29 3:01PM EDT | 103.00 | 1.30 | 1.54 | 1.60 | -0.70 | -35.00% | 18 | 16 | 31.01% |
| EXPE231006P00104000 | 2023-09-29 3:30PM EDT | 104.00 | 1.98 | 2.06 | 2.14 | -0.64 | -24.43% | 59 | 17 | 30.86% |
| EXPE231006P00105000 | 2023-09-28 3:53PM EDT | 105.00 | 2.59 | 2.66 | 2.76 | -0.66 | -20.31% | 17 | 35 | 30.37% |
| EXPE231006P00106000 | 2023-09-28 3:16PM EDT | 106.00 | 3.90 | 3.35 | 3.55 | 0.00 | - | 4 | 28 | 31.74% |
| EXPE231006P00107000 | 2023-09-28 11:24AM EDT | 107.00 | 3.15 | 4.10 | 4.35 | -2.25 | -41.67% | 1 | 43 | 31.93% |
| EXPE231006P00108000 | 2023-09-28 3:45PM EDT | 108.00 | 5.60 | 5.00 | 5.25 | 0.00 | - | 1 | 30 | 33.55% |
| EXPE231006P00109000 | 2023-09-28 10:50AM EDT | 109.00 | 7.40 | 5.80 | 6.20 | 0.00 | - | 2 | 7 | 36.08% |
| EXPE231006P00110000 | 2023-09-26 3:28PM EDT | 110.00 | 10.80 | 6.75 | 7.20 | 0.00 | - | 1 | 1 | 40.19% |
| EXPE231006P00111000 | 2023-09-20 3:51PM EDT | 111.00 | 6.81 | 7.75 | 8.25 | 0.00 | - | 6 | 1 | 46.19% |
| EXPE231006P00113000 | 2023-09-07 9:45AM EDT | 113.00 | 8.30 | 9.65 | 10.25 | 0.00 | - | 2 | 0 | 54.00% |
| EXPE231006P00116000 | 2023-09-20 3:51PM EDT | 116.00 | 11.85 | 12.65 | 13.10 | 0.00 | - | 6 | 0 | 56.45% |
| EXPE231006P00121000 | 2023-08-25 2:58PM EDT | 121.00 | 13.37 | 19.60 | 20.75 | 0.00 | - | 1 | 0 | 145.51% |
