Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.865,30 -595,62 (-1,55%) Gold
2.342,40 +4,00 (+0,17%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.780,48 -567,50 (-0,94%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:54AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00100000 | 2024-04-05 3:55PM EDT | 100.00 | 31.85 | 34.50 | 36.95 | 0.00 | - | 20 | 20 | 315.43% |
| EXPE240426C00105000 | 2024-04-19 3:30PM EDT | 105.00 | 23.82 | 28.95 | 32.60 | 0.00 | - | 1 | 1 | 144.53% |
| EXPE240426C00110000 | 2024-04-08 9:57AM EDT | 110.00 | 23.72 | 24.10 | 27.65 | 0.00 | - | 1 | 1 | 146.88% |
| EXPE240426C00115000 | 2024-04-19 1:07PM EDT | 115.00 | 13.79 | 20.45 | 21.80 | 0.00 | - | 1 | 0 | 147.66% |
| EXPE240426C00121000 | 2024-04-15 9:42AM EDT | 121.00 | 12.10 | 14.40 | 15.10 | 0.00 | - | - | 2 | 60.94% |
| EXPE240426C00122000 | 2024-04-23 9:46AM EDT | 122.00 | 11.75 | 13.50 | 14.35 | 0.00 | - | 3 | 3 | 88.67% |
| EXPE240426C00125000 | 2024-04-24 3:41PM EDT | 125.00 | 11.19 | 10.50 | 11.15 | 0.00 | - | 1 | 19 | 61.72% |
| EXPE240426C00126000 | 2024-04-24 9:43AM EDT | 126.00 | 13.00 | 9.45 | 10.15 | 0.00 | - | 4 | 2 | 53.52% |
| EXPE240426C00127000 | 2024-04-23 11:31AM EDT | 127.00 | 8.20 | 8.45 | 9.05 | 0.00 | - | 3 | 25 | 69.43% |
| EXPE240426C00128000 | 2024-04-25 10:46AM EDT | 128.00 | 7.10 | 7.45 | 8.00 | +4.14 | +139.86% | 1 | 66 | 60.35% |
| EXPE240426C00129000 | 2024-04-23 2:44PM EDT | 129.00 | 6.47 | 5.30 | 7.55 | 0.00 | - | 1 | 164 | 78.61% |
| EXPE240426C00130000 | 2024-04-24 3:41PM EDT | 130.00 | 6.15 | 4.35 | 6.10 | 0.00 | - | 15 | 180 | 53.13% |
| EXPE240426C00131000 | 2024-04-24 3:51PM EDT | 131.00 | 5.30 | 3.50 | 5.55 | 0.00 | - | 7 | 223 | 63.38% |
| EXPE240426C00132000 | 2024-04-25 9:59AM EDT | 132.00 | 2.77 | 3.10 | 4.45 | -0.08 | -2.81% | 6 | 214 | 52.20% |
| EXPE240426C00133000 | 2024-04-25 9:38AM EDT | 133.00 | 2.08 | 2.79 | 3.40 | -0.94 | -31.13% | 5 | 168 | 42.53% |
| EXPE240426C00134000 | 2024-04-25 11:15AM EDT | 134.00 | 1.59 | 2.04 | 2.26 | -0.51 | -24.29% | 201 | 594 | 29.98% |
| EXPE240426C00135000 | 2024-04-25 11:32AM EDT | 135.00 | 1.25 | 1.29 | 1.43 | -0.58 | -31.69% | 81 | 237 | 25.44% |
| EXPE240426C00136000 | 2024-04-25 11:30AM EDT | 136.00 | 0.84 | 0.79 | 0.89 | -0.41 | -32.80% | 35 | 1,098 | 25.29% |
| EXPE240426C00137000 | 2024-04-25 11:30AM EDT | 137.00 | 0.46 | 0.40 | 0.48 | -0.33 | -41.77% | 18 | 339 | 24.46% |
| EXPE240426C00138000 | 2024-04-25 11:29AM EDT | 138.00 | 0.22 | 0.20 | 0.24 | -0.26 | -54.17% | 16 | 813 | 24.32% |
| EXPE240426C00139000 | 2024-04-25 11:25AM EDT | 139.00 | 0.12 | 0.09 | 0.14 | -0.08 | -40.00% | 16 | 61 | 26.07% |
| EXPE240426C00140000 | 2024-04-25 11:02AM EDT | 140.00 | 0.07 | 0.03 | 0.08 | -0.07 | -53.85% | 7 | 404 | 27.54% |
| EXPE240426C00141000 | 2024-04-24 9:46AM EDT | 141.00 | 0.54 | 0.00 | 0.26 | 0.00 | - | 1 | 43 | 43.46% |
| EXPE240426C00142000 | 2024-04-24 10:09AM EDT | 142.00 | 0.15 | 0.00 | 1.07 | 0.00 | - | 4 | 49 | 61.43% |
| EXPE240426C00143000 | 2024-04-23 1:08PM EDT | 143.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 2 | 5 | 57.42% |
| EXPE240426C00144000 | 2024-04-25 11:25AM EDT | 144.00 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 10 | 10 | 40.63% |
| EXPE240426C00145000 | 2024-04-24 3:37PM EDT | 145.00 | 0.01 | 0.00 | 0.04 | -0.04 | -66.67% | 6 | 251 | 44.53% |
| EXPE240426C00146000 | 2024-04-23 2:24PM EDT | 146.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 76.56% |
| EXPE240426C00150000 | 2024-04-09 1:37PM EDT | 150.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 65.63% |
| EXPE240426C00155000 | 2024-04-24 9:52AM EDT | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 13 | 113 | 119.43% |
| EXPE240426C00160000 | 2024-03-21 3:48PM EDT | 160.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 61 | 30 | 108.79% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00075000 | 2024-04-19 11:05AM EDT | 75.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 284.38% |
| EXPE240426P00100000 | 2024-04-22 10:37AM EDT | 100.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 22 | 199.22% |
| EXPE240426P00105000 | 2024-04-22 3:34PM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 209.38% |
| EXPE240426P00110000 | 2024-04-22 3:33PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 96.88% |
| EXPE240426P00115000 | 2024-04-23 11:48AM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 10 | 91.41% |
| EXPE240426P00118000 | 2024-04-25 11:03AM EDT | 118.00 | 0.01 | 0.01 | 0.75 | -0.01 | -50.00% | 10 | 61 | 128.91% |
| EXPE240426P00119000 | 2024-04-18 10:42AM EDT | 119.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.36% |
| EXPE240426P00120000 | 2024-04-24 3:14PM EDT | 120.00 | 0.25 | 0.00 | 0.27 | +0.22 | +733.33% | 1 | 87 | 93.75% |
| EXPE240426P00121000 | 2024-04-23 9:53AM EDT | 121.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 110.16% |
| EXPE240426P00122000 | 2024-04-23 9:53AM EDT | 122.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 104.10% |
| EXPE240426P00123000 | 2024-04-24 9:31AM EDT | 123.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | 8 | 63 | 98.24% |
| EXPE240426P00124000 | 2024-04-24 1:35PM EDT | 124.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 3 | 79 | 92.09% |
| EXPE240426P00125000 | 2024-04-24 3:16PM EDT | 125.00 | 0.04 | 0.01 | 0.24 | -0.01 | -20.00% | 5 | 298 | 66.60% |
| EXPE240426P00126000 | 2024-04-23 9:51AM EDT | 126.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 79.39% |
| EXPE240426P00127000 | 2024-04-22 2:54PM EDT | 127.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 29 | 173 | 73.14% |
| EXPE240426P00128000 | 2024-04-24 9:37AM EDT | 128.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 198 | 66.80% |
| EXPE240426P00129000 | 2024-04-25 11:25AM EDT | 129.00 | 0.06 | 0.01 | 0.15 | -0.07 | -53.85% | 3 | 97 | 47.27% |
| EXPE240426P00130000 | 2024-04-25 10:18AM EDT | 130.00 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 13 | 228 | 37.89% |
| EXPE240426P00131000 | 2024-04-25 11:25AM EDT | 131.00 | 0.10 | 0.04 | 0.09 | -0.01 | -9.09% | 5 | 77 | 31.84% |
| EXPE240426P00132000 | 2024-04-25 11:04AM EDT | 132.00 | 0.13 | 0.06 | 0.11 | 0.00 | - | 3 | 61 | 27.74% |
| EXPE240426P00133000 | 2024-04-25 11:14AM EDT | 133.00 | 0.20 | 0.12 | 0.18 | -0.03 | -13.04% | 5 | 124 | 25.49% |
| EXPE240426P00134000 | 2024-04-25 11:32AM EDT | 134.00 | 0.26 | 0.25 | 0.31 | -0.20 | -43.48% | 144 | 101 | 23.44% |
| EXPE240426P00135000 | 2024-04-25 11:31AM EDT | 135.00 | 0.54 | 0.49 | 0.58 | -0.49 | -47.57% | 63 | 168 | 22.56% |
| EXPE240426P00136000 | 2024-04-25 10:45AM EDT | 136.00 | 1.42 | 0.91 | 1.01 | +0.23 | +19.33% | 751 | 733 | 21.78% |
| EXPE240426P00137000 | 2024-04-24 11:30AM EDT | 137.00 | 2.15 | 1.51 | 1.63 | 0.00 | - | 25 | 22 | 21.29% |
| EXPE240426P00138000 | 2024-04-24 10:43AM EDT | 138.00 | 2.43 | 2.06 | 2.65 | 0.00 | - | 44 | 19 | 29.59% |
| EXPE240426P00139000 | 2024-04-24 9:55AM EDT | 139.00 | 2.35 | 2.18 | 3.40 | 0.00 | - | 3 | 4 | 26.07% |
| EXPE240426P00140000 | 2024-04-25 10:44AM EDT | 140.00 | 4.99 | 3.15 | 5.10 | +2.84 | +132.09% | 500 | 500 | 58.69% |
| EXPE240426P00142000 | 2024-04-15 2:35PM EDT | 142.00 | 12.39 | 5.15 | 6.75 | 0.00 | - | 1 | 0 | 59.67% |
| EXPE240426P00143000 | 2024-04-12 2:13PM EDT | 143.00 | 11.91 | 6.95 | 7.55 | 0.00 | - | 1 | 0 | 56.15% |
| EXPE240426P00150000 | 2024-04-19 10:43AM EDT | 150.00 | 21.31 | 13.90 | 14.60 | 0.00 | - | 4 | 0 | 94.24% |
