Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.856,91 +1.385,43 (+2,59%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503C00100000 | 2024-04-29 9:41AM EDT | 100.00 | 35.44 | 34.55 | 37.85 | 0.00 | - | 5 | 29 | 198.05% |
| EXPE240503C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 31.70 | 29.45 | 33.30 | 0.00 | - | 1 | 3 | 200.00% |
| EXPE240503C00115000 | 2024-05-02 1:12PM EDT | 115.00 | 20.25 | 19.85 | 23.00 | +4.79 | +30.98% | 1 | 1 | 144.92% |
| EXPE240503C00117000 | 2024-04-19 10:55AM EDT | 117.00 | 14.20 | 17.90 | 21.45 | 0.00 | - | 1 | 1 | 151.76% |
| EXPE240503C00120000 | 2024-04-19 12:07PM EDT | 120.00 | 12.00 | 15.20 | 17.25 | 0.00 | - | 1 | 1 | 95.31% |
| EXPE240503C00125000 | 2024-05-02 3:44PM EDT | 125.00 | 11.87 | 12.10 | 13.10 | -0.43 | -3.50% | 1 | 17 | 137.94% |
| EXPE240503C00126000 | 2024-05-02 10:17AM EDT | 126.00 | 10.40 | 11.70 | 13.25 | +2.85 | +37.75% | 300 | 1 | 159.33% |
| EXPE240503C00127000 | 2024-05-02 3:56PM EDT | 127.00 | 11.75 | 10.95 | 11.55 | -2.25 | -16.07% | 3 | 2 | 143.36% |
| EXPE240503C00128000 | 2024-05-02 3:29PM EDT | 128.00 | 10.06 | 10.35 | 11.75 | +2.06 | +25.75% | 505 | 15 | 158.64% |
| EXPE240503C00129000 | 2024-05-01 10:56AM EDT | 129.00 | 7.45 | 9.65 | 11.35 | 0.00 | - | 7 | 28 | 161.96% |
| EXPE240503C00130000 | 2024-05-02 3:47PM EDT | 130.00 | 8.75 | 8.95 | 9.55 | +0.15 | +1.74% | 1,282 | 563 | 145.02% |
| EXPE240503C00131000 | 2024-05-02 10:44AM EDT | 131.00 | 7.90 | 8.30 | 8.85 | +1.60 | +25.40% | 7 | 82 | 143.85% |
| EXPE240503C00132000 | 2024-05-02 3:56PM EDT | 132.00 | 8.29 | 7.75 | 8.30 | +1.44 | +21.02% | 24 | 103 | 145.31% |
| EXPE240503C00133000 | 2024-05-02 3:45PM EDT | 133.00 | 6.90 | 7.25 | 7.90 | +0.80 | +13.11% | 37 | 143 | 148.63% |
| EXPE240503C00134000 | 2024-05-02 3:58PM EDT | 134.00 | 6.99 | 6.70 | 7.15 | +1.24 | +21.57% | 504 | 114 | 146.00% |
| EXPE240503C00135000 | 2024-05-02 3:57PM EDT | 135.00 | 6.50 | 6.15 | 6.60 | +1.15 | +21.50% | 625 | 432 | 145.31% |
| EXPE240503C00136000 | 2024-05-02 3:58PM EDT | 136.00 | 5.94 | 5.70 | 6.10 | +1.04 | +21.22% | 919 | 641 | 145.80% |
| EXPE240503C00137000 | 2024-05-02 3:59PM EDT | 137.00 | 5.40 | 5.20 | 5.70 | +0.90 | +20.00% | 1,665 | 1,048 | 146.24% |
| EXPE240503C00138000 | 2024-05-02 3:57PM EDT | 138.00 | 4.97 | 4.50 | 5.20 | +0.70 | +16.39% | 213 | 1,340 | 142.24% |
| EXPE240503C00139000 | 2024-05-02 3:59PM EDT | 139.00 | 4.47 | 4.20 | 4.75 | +0.92 | +25.92% | 146 | 962 | 143.21% |
| EXPE240503C00140000 | 2024-05-02 3:59PM EDT | 140.00 | 4.07 | 3.90 | 4.20 | +0.62 | +17.97% | 1,671 | 2,255 | 142.29% |
| EXPE240503C00141000 | 2024-05-02 3:58PM EDT | 141.00 | 3.76 | 3.55 | 4.00 | +0.65 | +20.90% | 768 | 289 | 144.48% |
| EXPE240503C00142000 | 2024-05-02 3:58PM EDT | 142.00 | 3.40 | 3.20 | 3.60 | +0.49 | +16.84% | 684 | 697 | 143.51% |
| EXPE240503C00143000 | 2024-05-02 3:59PM EDT | 143.00 | 3.09 | 2.98 | 3.30 | +0.60 | +24.10% | 758 | 158 | 144.97% |
| EXPE240503C00144000 | 2024-05-02 3:50PM EDT | 144.00 | 2.80 | 1.87 | 2.98 | +0.41 | +17.15% | 60 | 104 | 133.06% |
| EXPE240503C00145000 | 2024-05-02 3:59PM EDT | 145.00 | 2.60 | 2.28 | 2.63 | +0.48 | +22.64% | 876 | 434 | 141.41% |
| EXPE240503C00146000 | 2024-05-02 3:59PM EDT | 146.00 | 2.41 | 2.21 | 2.41 | +0.19 | +8.56% | 528 | 290 | 144.43% |
| EXPE240503C00147000 | 2024-05-02 3:59PM EDT | 147.00 | 2.02 | 1.90 | 1.99 | +0.18 | +9.78% | 145 | 114 | 140.14% |
| EXPE240503C00148000 | 2024-05-02 3:58PM EDT | 148.00 | 1.86 | 1.70 | 1.94 | +0.34 | +22.37% | 149 | 16 | 142.72% |
| EXPE240503C00149000 | 2024-05-02 3:59PM EDT | 149.00 | 1.60 | 1.58 | 1.72 | +0.49 | +44.14% | 323 | 20 | 143.41% |
| EXPE240503C00150000 | 2024-05-02 3:59PM EDT | 150.00 | 1.50 | 1.40 | 1.50 | +0.26 | +20.97% | 1,782 | 506 | 142.48% |
| EXPE240503C00152500 | 2024-05-02 3:59PM EDT | 152.50 | 1.06 | 1.02 | 1.14 | +0.10 | +10.42% | 240 | 119 | 142.29% |
| EXPE240503C00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.78 | 0.75 | 0.80 | +0.13 | +20.00% | 684 | 179 | 141.21% |
| EXPE240503C00157500 | 2024-05-02 4:00PM EDT | 157.50 | 0.55 | 0.48 | 0.58 | -0.01 | -1.79% | 419 | 11 | 139.16% |
| EXPE240503C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.38 | 0.33 | 0.35 | -0.04 | -9.52% | 1,208 | 221 | 136.13% |
| EXPE240503C00162500 | 2024-05-02 3:57PM EDT | 162.50 | 0.27 | 0.20 | 0.23 | -0.03 | -10.00% | 588 | 40 | 133.79% |
| EXPE240503C00165000 | 2024-05-02 3:58PM EDT | 165.00 | 0.15 | 0.11 | 0.15 | -0.05 | -25.00% | 337 | 83 | 131.25% |
| EXPE240503C00167500 | 2024-05-02 3:57PM EDT | 167.50 | 0.08 | 0.00 | 0.12 | -0.07 | -46.67% | 58 | 65 | 125.00% |
| EXPE240503C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 0.05 | 0.02 | 0.05 | -0.11 | -68.75% | 224 | 37 | 124.22% |
| EXPE240503C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 153 | 19 | 132.81% |
| EXPE240503C00180000 | 2024-05-02 3:56PM EDT | 180.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 5 | 1,586 | 142.19% |
| EXPE240503C00185000 | 2024-04-26 11:48AM EDT | 185.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 53 | 79 | 160.94% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240503P00095000 | 2024-05-02 3:18PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 19 | 171.88% |
| EXPE240503P00100000 | 2024-05-02 3:59PM EDT | 100.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 403 | 6 | 170.31% |
| EXPE240503P00105000 | 2024-05-02 3:59PM EDT | 105.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 546 | 19 | 150.78% |
| EXPE240503P00110000 | 2024-05-02 3:59PM EDT | 110.00 | 0.12 | 0.07 | 0.12 | -0.15 | -55.56% | 925 | 166 | 140.63% |
| EXPE240503P00112000 | 2024-05-02 3:43PM EDT | 112.00 | 0.21 | 0.09 | 0.28 | -0.11 | -34.38% | 296 | 62 | 145.31% |
| EXPE240503P00113000 | 2024-05-02 3:59PM EDT | 113.00 | 0.20 | 0.11 | 0.29 | -0.16 | -44.44% | 135 | 11 | 141.80% |
| EXPE240503P00114000 | 2024-05-02 3:59PM EDT | 114.00 | 0.30 | 0.16 | 0.30 | -0.18 | -37.50% | 274 | 38 | 139.84% |
| EXPE240503P00115000 | 2024-05-02 3:59PM EDT | 115.00 | 0.31 | 0.30 | 0.31 | -0.26 | -45.61% | 1,293 | 490 | 142.19% |
| EXPE240503P00116000 | 2024-05-02 3:52PM EDT | 116.00 | 0.44 | 0.18 | 0.42 | -0.22 | -33.33% | 269 | 33 | 135.74% |
| EXPE240503P00117000 | 2024-05-02 3:53PM EDT | 117.00 | 0.46 | 0.45 | 0.51 | -0.36 | -43.90% | 193 | 61 | 144.53% |
| EXPE240503P00118000 | 2024-05-02 3:59PM EDT | 118.00 | 0.55 | 0.48 | 0.62 | -0.37 | -40.22% | 100 | 86 | 142.97% |
| EXPE240503P00119000 | 2024-05-02 3:58PM EDT | 119.00 | 0.64 | 0.55 | 0.74 | -0.45 | -41.28% | 108 | 80 | 142.38% |
| EXPE240503P00120000 | 2024-05-02 3:59PM EDT | 120.00 | 0.78 | 0.72 | 0.85 | -0.44 | -36.07% | 992 | 265 | 143.46% |
| EXPE240503P00121000 | 2024-05-02 3:59PM EDT | 121.00 | 0.90 | 0.82 | 1.02 | -0.62 | -40.79% | 614 | 44 | 143.36% |
| EXPE240503P00122000 | 2024-05-02 3:59PM EDT | 122.00 | 1.10 | 0.95 | 1.08 | -1.28 | -53.78% | 147 | 56 | 140.63% |
| EXPE240503P00123000 | 2024-05-02 3:59PM EDT | 123.00 | 1.23 | 1.22 | 1.45 | -0.78 | -38.81% | 251 | 180 | 146.88% |
| EXPE240503P00124000 | 2024-05-02 3:57PM EDT | 124.00 | 1.43 | 1.35 | 1.66 | -0.96 | -40.17% | 234 | 97 | 145.70% |
| EXPE240503P00125000 | 2024-05-02 3:59PM EDT | 125.00 | 1.65 | 1.52 | 1.68 | -0.94 | -36.29% | 665 | 289 | 141.21% |
| EXPE240503P00126000 | 2024-05-02 3:57PM EDT | 126.00 | 2.04 | 1.69 | 2.10 | -0.66 | -24.44% | 198 | 70 | 143.26% |
| EXPE240503P00127000 | 2024-05-02 3:59PM EDT | 127.00 | 2.30 | 2.03 | 2.46 | -0.51 | -18.15% | 266 | 74 | 146.05% |
| EXPE240503P00128000 | 2024-05-02 3:59PM EDT | 128.00 | 2.58 | 2.33 | 2.74 | -1.06 | -29.12% | 160 | 102 | 146.00% |
| EXPE240503P00129000 | 2024-05-02 3:54PM EDT | 129.00 | 2.70 | 2.64 | 2.97 | -2.21 | -45.01% | 547 | 81 | 144.63% |
| EXPE240503P00130000 | 2024-05-02 3:59PM EDT | 130.00 | 3.09 | 3.05 | 3.40 | -1.45 | -31.94% | 978 | 761 | 146.83% |
| EXPE240503P00131000 | 2024-05-02 3:58PM EDT | 131.00 | 3.46 | 3.35 | 3.80 | -1.79 | -34.10% | 536 | 84 | 146.29% |
| EXPE240503P00132000 | 2024-05-02 3:57PM EDT | 132.00 | 3.88 | 3.70 | 4.20 | -1.57 | -28.81% | 192 | 96 | 145.75% |
| EXPE240503P00133000 | 2024-05-02 3:59PM EDT | 133.00 | 4.35 | 4.10 | 4.60 | -1.65 | -27.50% | 193 | 250 | 145.12% |
| EXPE240503P00134000 | 2024-05-02 3:57PM EDT | 134.00 | 4.76 | 4.55 | 4.95 | -2.64 | -35.68% | 215 | 105 | 143.85% |
| EXPE240503P00135000 | 2024-05-02 3:59PM EDT | 135.00 | 5.25 | 5.05 | 5.40 | -1.80 | -25.53% | 599 | 510 | 143.80% |
| EXPE240503P00136000 | 2024-05-02 3:59PM EDT | 136.00 | 5.80 | 5.55 | 5.95 | -1.30 | -18.31% | 223 | 763 | 144.29% |
| EXPE240503P00137000 | 2024-05-02 3:56PM EDT | 137.00 | 6.25 | 6.00 | 6.65 | -0.73 | -10.46% | 50 | 135 | 145.36% |
| EXPE240503P00138000 | 2024-05-02 3:59PM EDT | 138.00 | 6.85 | 6.45 | 7.15 | -0.40 | -5.52% | 120 | 77 | 143.26% |
| EXPE240503P00139000 | 2024-05-02 3:53PM EDT | 139.00 | 7.40 | 7.20 | 7.80 | -1.15 | -13.45% | 2 | 13 | 146.09% |
| EXPE240503P00140000 | 2024-05-02 3:59PM EDT | 140.00 | 7.95 | 7.65 | 8.50 | -1.45 | -15.43% | 28 | 27 | 145.17% |
| EXPE240503P00141000 | 2024-04-30 11:04AM EDT | 141.00 | 9.20 | 8.30 | 8.85 | 0.00 | - | 1 | 6 | 141.65% |
| EXPE240503P00142000 | 2024-05-02 3:50PM EDT | 142.00 | 9.70 | 9.05 | 9.90 | +0.30 | +3.19% | 5 | 8 | 147.85% |
| EXPE240503P00145000 | 2024-05-02 3:49PM EDT | 145.00 | 11.98 | 10.35 | 11.70 | +0.88 | +7.93% | 19 | 10 | 131.40% |
| EXPE240503P00148000 | 2024-04-30 10:02AM EDT | 148.00 | 13.70 | 13.30 | 13.95 | 0.00 | - | 10 | 14 | 139.26% |
| EXPE240503P00150000 | 2024-05-02 11:56AM EDT | 150.00 | 16.60 | 15.00 | 15.90 | +1.33 | +8.71% | 1 | 7 | 145.70% |
| EXPE240503P00200000 | 2024-05-02 2:20PM EDT | 200.00 | 65.00 | 61.75 | 65.50 | +1.40 | +2.20% | 1 | 0 | 368.07% |
