Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.347,23 -1.938,61 (-3,33%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517C00120000 | 2024-05-10 12:09PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.11 | 0.00 | - | 4 | 626 | 28.13% |
| EXPE240524C00120000 | 2024-05-10 1:26PM EDT | 2024-05-24 | 0.25 | 0.06 | 0.42 | -0.05 | -16.67% | 2 | 258 | 28.03% |
| EXPE240531C00120000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.60 | 0.28 | 0.58 | +0.05 | +9.09% | 3 | 39 | 25.39% |
| EXPE240607C00120000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 0.75 | 0.62 | 0.81 | -0.05 | -6.25% | 11 | 71 | 24.81% |
| EXPE240614C00120000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 1.07 | 0.26 | 1.24 | +0.06 | +5.94% | 3 | 26 | 26.38% |
| EXPE240621C00120000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 1.33 | 1.23 | 1.32 | +0.01 | +0.76% | 27 | 1,410 | 24.76% |
| EXPE240628C00120000 | 2024-05-09 1:32PM EDT | 2024-06-28 | 1.70 | 1.57 | 2.15 | +0.04 | +2.41% | 3 | 2 | 28.96% |
| EXPE240719C00120000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 2.60 | 2.49 | 2.58 | +0.16 | +6.56% | 33 | 713 | 26.69% |
| EXPE240920C00120000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 6.81 | 6.25 | 6.80 | +0.01 | +0.15% | 20 | 1,732 | 35.65% |
| EXPE241018C00120000 | 2024-05-10 12:41PM EDT | 2024-10-18 | 7.72 | 7.60 | 7.80 | +0.22 | +2.93% | 4 | 71 | 35.79% |
| EXPE250117C00120000 | 2024-05-10 3:26PM EDT | 2025-01-17 | 11.60 | 11.35 | 11.95 | 0.00 | - | 51 | 371 | 39.73% |
| EXPE250620C00120000 | 2024-05-10 1:33PM EDT | 2025-06-20 | 16.97 | 14.60 | 18.20 | -1.96 | -10.35% | 1 | 37 | 44.49% |
| EXPE260116C00120000 | 2024-05-09 11:30AM EDT | 2026-01-16 | 22.75 | 22.00 | 23.25 | 0.00 | - | 1 | 58 | 44.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240517P00120000 | 2024-05-10 1:51PM EDT | 2024-05-17 | 7.35 | 6.40 | 8.65 | -0.20 | -2.65% | 1 | 1,254 | 64.06% |
| EXPE240524P00120000 | 2024-05-09 11:40AM EDT | 2024-05-24 | 7.80 | 6.90 | 8.05 | 0.00 | - | 6 | 14 | 36.38% |
| EXPE240531P00120000 | 2024-05-08 1:08PM EDT | 2024-05-31 | 8.73 | 5.55 | 8.25 | 0.00 | - | 10 | 28 | 32.25% |
| EXPE240607P00120000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 6.49 | 6.65 | 8.70 | 0.00 | - | 2 | 8 | 32.52% |
| EXPE240614P00120000 | 2024-05-03 2:11PM EDT | 2024-06-14 | 5.91 | 7.45 | 9.40 | 0.00 | - | 3 | 3 | 35.01% |
| EXPE240621P00120000 | 2024-05-10 3:12PM EDT | 2024-06-21 | 8.08 | 7.45 | 8.80 | -0.17 | -2.06% | 47 | 750 | 27.36% |
| EXPE240719P00120000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 8.82 | 8.15 | 9.70 | -0.41 | -4.44% | 21 | 653 | 26.48% |
| EXPE240920P00120000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 11.50 | 11.55 | 12.35 | -0.60 | -4.96% | 2 | 312 | 29.60% |
| EXPE241018P00120000 | 2024-05-10 11:31AM EDT | 2024-10-18 | 12.55 | 12.10 | 14.40 | -0.30 | -2.33% | 10 | 243 | 33.91% |
| EXPE250117P00120000 | 2024-05-09 12:21PM EDT | 2025-01-17 | 15.30 | 13.85 | 15.10 | 0.00 | - | 2 | 711 | 29.00% |
| EXPE250620P00120000 | 2024-05-10 11:58AM EDT | 2025-06-20 | 18.25 | 17.40 | 18.65 | +1.19 | +6.98% | 34 | 82 | 30.36% |
| EXPE260116P00120000 | 2024-05-06 1:20PM EDT | 2026-01-16 | 20.66 | 20.95 | 21.95 | 0.00 | - | 2 | 14 | 30.30% |
