Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.901,61 +166,50 (+0,44%) Bitcoin EUR
59.219,25 -514,51 (-0,86%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.923,43 +38,41 (+0,24%) S&P 500
5.070,15 +8,33 (+0,16%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Strike:100.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240419C00100000 | 2024-04-12 12:04PM EDT | 2024-04-19 | 32.64 | 28.00 | 29.75 | 0.00 | - | 1 | 53 | 179.49% |
| EXPE240426C00100000 | 2024-04-05 3:55PM EDT | 2024-04-26 | 31.85 | 28.05 | 30.70 | 0.00 | - | 20 | 20 | 94.73% |
| EXPE240517C00100000 | 2024-04-12 12:04PM EDT | 2024-05-17 | 33.24 | 29.20 | 30.20 | 0.00 | - | 1 | 21 | 62.50% |
| EXPE240621C00100000 | 2024-04-15 11:29AM EDT | 2024-06-21 | 32.92 | 29.50 | 31.05 | 0.00 | - | 2 | 73 | 57.31% |
| EXPE240719C00100000 | 2024-03-28 3:49PM EDT | 2024-07-19 | 40.30 | 31.25 | 32.65 | 0.00 | - | 1 | 6 | 54.42% |
| EXPE240920C00100000 | 2024-02-12 11:22AM EDT | 2024-09-20 | 41.50 | 41.15 | 42.25 | 0.00 | - | 2 | 15 | 83.40% |
| EXPE250117C00100000 | 2024-04-15 11:30AM EDT | 2025-01-17 | 39.68 | 37.40 | 38.45 | 0.00 | - | 2 | 223 | 51.73% |
| EXPE250620C00100000 | 2024-03-04 3:39PM EDT | 2025-06-20 | 49.00 | 42.95 | 43.90 | 0.00 | - | 3 | 7 | 54.52% |
| EXPE260116C00100000 | 2024-04-03 9:32AM EDT | 2026-01-16 | 48.00 | 44.70 | 47.40 | 0.00 | - | 5 | 25 | 52.24% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240419P00100000 | 2024-04-03 12:36PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 75 | 128 | 97.66% |
| EXPE240503P00100000 | 2024-04-03 3:28PM EDT | 2024-05-03 | 0.21 | 0.02 | 0.75 | 0.00 | - | 2 | 3 | 70.22% |
| EXPE240510P00100000 | 2024-04-01 10:02AM EDT | 2024-05-10 | 0.56 | 0.05 | 0.75 | 0.00 | - | - | 1 | 60.06% |
| EXPE240517P00100000 | 2024-04-12 10:50AM EDT | 2024-05-17 | 0.33 | 0.24 | 0.74 | +0.02 | +6.45% | 4 | 68 | 55.42% |
| EXPE240621P00100000 | 2024-04-09 2:57PM EDT | 2024-06-21 | 0.73 | 0.85 | 0.96 | 0.00 | - | 3 | 385 | 45.00% |
| EXPE240719P00100000 | 2024-04-10 1:20PM EDT | 2024-07-19 | 1.04 | 1.20 | 1.32 | 0.00 | - | 14 | 37 | 41.26% |
| EXPE240920P00100000 | 2024-04-16 10:18AM EDT | 2024-09-20 | 2.51 | 2.66 | 2.73 | +0.11 | +4.58% | 4 | 65 | 40.43% |
| EXPE241018P00100000 | 2024-04-02 12:27PM EDT | 2024-10-18 | 2.95 | 3.20 | 3.45 | 0.00 | - | 2 | 27 | 40.67% |
| EXPE250117P00100000 | 2024-04-15 10:18AM EDT | 2025-01-17 | 4.40 | 4.80 | 5.15 | 0.00 | - | 1 | 1,359 | 39.36% |
| EXPE250620P00100000 | 2024-04-16 12:22PM EDT | 2025-06-20 | 7.85 | 7.75 | 8.00 | +0.40 | +5.37% | 99 | 128 | 38.92% |
| EXPE260116P00100000 | 2024-04-08 9:48AM EDT | 2026-01-16 | 9.30 | 10.30 | 10.80 | 0.00 | - | 3 | 55 | 37.50% |
