Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.390,11 +1.360,52 (+2,27%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00135000 | 2024-05-16 2:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,643 | 121.88% |
| EXPE240524C00135000 | 2024-05-15 1:20PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.26 | 0.00 | - | 3 | 59 | 60.74% |
| EXPE240531C00135000 | 2024-05-02 12:13PM EDT | 2024-05-31 | 7.45 | 0.01 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| EXPE240607C00135000 | 2024-05-08 1:55PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.75 | 0.00 | - | 6 | 7 | 53.27% |
| EXPE240614C00135000 | 2024-05-16 9:58AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.40 | 0.00 | - | 1 | 7 | 39.75% |
| EXPE240621C00135000 | 2024-05-17 12:08PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.62 | +0.08 | +114.29% | 2 | 667 | 39.62% |
| EXPE240719C00135000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 0.35 | 0.24 | 0.37 | 0.00 | - | 2 | 567 | 26.32% |
| EXPE240920C00135000 | 2024-05-17 1:13PM EDT | 2024-09-20 | 2.63 | 2.51 | 2.62 | -0.05 | -1.87% | 14 | 410 | 33.28% |
| EXPE241018C00135000 | 2024-05-17 12:50PM EDT | 2024-10-18 | 3.35 | 3.20 | 3.35 | +0.45 | +15.52% | 26 | 42 | 33.30% |
| EXPE250117C00135000 | 2024-05-14 11:25AM EDT | 2025-01-17 | 6.40 | 6.40 | 6.70 | 0.00 | - | 5 | 301 | 36.77% |
| EXPE250620C00135000 | 2024-05-15 3:20PM EDT | 2025-06-20 | 11.00 | 11.45 | 12.30 | 0.00 | - | 3 | 39 | 41.10% |
| EXPE260116C00135000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 16.64 | 16.85 | 17.75 | 0.00 | - | 1 | 71 | 42.60% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00135000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 23.00 | 19.05 | 22.45 | 0.00 | - | 350 | 5 | 304.30% |
| EXPE240524P00135000 | 2024-05-03 1:10PM EDT | 2024-05-24 | 17.24 | 20.80 | 21.70 | 0.00 | - | 1 | 0 | 69.14% |
| EXPE240531P00135000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 7.23 | 19.80 | 21.40 | 0.00 | - | 1 | 0 | 55.62% |
| EXPE240614P00135000 | 2024-05-03 11:40AM EDT | 2024-06-14 | 17.77 | 19.20 | 22.65 | 0.00 | - | 4 | 0 | 58.98% |
| EXPE240621P00135000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 20.65 | 20.70 | 21.30 | -0.60 | -2.82% | 790 | 239 | 33.79% |
| EXPE240719P00135000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 22.85 | 20.75 | 21.25 | 0.00 | - | 120 | 32 | 24.46% |
| EXPE240920P00135000 | 2024-05-13 9:50AM EDT | 2024-09-20 | 23.00 | 21.45 | 22.15 | 0.00 | - | 20 | 414 | 25.14% |
| EXPE241018P00135000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 21.14 | 20.60 | 22.40 | 0.00 | - | 1 | 279 | 24.20% |
| EXPE250117P00135000 | 2024-05-09 3:19PM EDT | 2025-01-17 | 25.00 | 23.60 | 24.85 | 0.00 | - | 1 | 765 | 28.14% |
| EXPE250620P00135000 | 2024-05-03 11:11AM EDT | 2025-06-20 | 25.92 | 26.00 | 27.30 | 0.00 | - | 12 | 63 | 27.97% |
| EXPE260116P00135000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 22.75 | 29.30 | 30.25 | 0.00 | - | 1 | 23 | 28.00% |
