Deutsche Märkte öffnen in 3 Stunden 44 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.069,63 +252,43 (+0,42%) CMC Crypto 200
1.392,59 +10,02 (+0,72%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00125000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 11.19 | 9.45 | 11.70 | 0.00 | - | 1 | 19 | 131.25% |
| EXPE240503C00125000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 13.25 | 13.30 | 13.70 | 0.00 | - | 10 | 15 | 82.42% |
| EXPE240510C00125000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 13.85 | 12.95 | 14.75 | 0.00 | - | 10 | 12 | 64.40% |
| EXPE240517C00125000 | 2024-04-19 3:35PM EDT | 2024-05-17 | 9.65 | 14.50 | 14.90 | 0.00 | - | 30 | 136 | 61.23% |
| EXPE240524C00125000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 10.08 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 56.91% |
| EXPE240531C00125000 | 2024-04-16 2:25PM EDT | 2024-05-31 | 10.60 | 15.00 | 15.80 | 0.00 | - | - | 1 | 52.84% |
| EXPE240621C00125000 | 2024-04-25 12:46PM EDT | 2024-06-21 | 16.59 | 16.00 | 16.60 | +1.14 | +7.38% | 4 | 339 | 48.57% |
| EXPE240719C00125000 | 2024-04-18 1:50PM EDT | 2024-07-19 | 12.90 | 17.55 | 18.75 | 0.00 | - | 1 | 34 | 49.11% |
| EXPE240920C00125000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 16.70 | 21.25 | 22.35 | 0.00 | - | 4 | 200 | 48.74% |
| EXPE250117C00125000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 22.15 | 26.30 | 27.60 | 0.00 | - | 4 | 186 | 48.62% |
| EXPE250620C00125000 | 2024-04-23 11:27AM EDT | 2025-06-20 | 31.40 | 31.85 | 33.60 | 0.00 | - | 10 | 24 | 49.95% |
| EXPE260116C00125000 | 2024-04-12 1:33PM EDT | 2026-01-16 | 35.00 | 37.80 | 38.90 | 0.00 | - | 1 | 32 | 48.97% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00125000 | 2024-04-24 3:16PM EDT | 2024-04-26 | 0.04 | 0.01 | 0.28 | -0.01 | -20.00% | 5 | 298 | 100.39% |
| EXPE240503P00125000 | 2024-04-24 3:29PM EDT | 2024-05-03 | 2.53 | 2.01 | 2.14 | +0.35 | +16.06% | 10 | 224 | 79.49% |
| EXPE240510P00125000 | 2024-04-23 3:05PM EDT | 2024-05-10 | 3.04 | 2.24 | 2.96 | 0.00 | - | 12 | 429 | 64.40% |
| EXPE240517P00125000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 3.49 | 2.95 | 3.10 | +0.44 | +14.43% | 5 | 459 | 57.25% |
| EXPE240524P00125000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 5.44 | 3.20 | 3.45 | 0.00 | - | 2 | 4 | 52.32% |
| EXPE240531P00125000 | 2024-04-19 12:40PM EDT | 2024-05-31 | 6.25 | 3.30 | 3.65 | 0.00 | - | 5 | 5 | 49.30% |
| EXPE240621P00125000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 4.17 | 4.05 | 4.25 | -0.28 | -6.29% | 2 | 1,077 | 42.57% |
| EXPE240719P00125000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 5.60 | 4.90 | 5.15 | +0.20 | +3.70% | 2 | 229 | 38.90% |
| EXPE240920P00125000 | 2024-04-12 9:51AM EDT | 2024-09-20 | 9.05 | 7.50 | 7.70 | 0.00 | - | 48 | 176 | 37.88% |
| EXPE241018P00125000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 8.70 | 8.25 | 8.45 | +0.25 | +2.96% | 1 | 194 | 36.96% |
| EXPE250117P00125000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 12.10 | 10.70 | 11.00 | 0.00 | - | 1 | 370 | 36.07% |
| EXPE250620P00125000 | 2024-04-23 12:07PM EDT | 2025-06-20 | 14.85 | 14.25 | 14.55 | 0.00 | - | 3 | 358 | 35.38% |
| EXPE260116P00125000 | 2024-04-11 3:55PM EDT | 2026-01-16 | 18.75 | 17.25 | 18.05 | 0.00 | - | 1 | 345 | 34.25% |
