Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.904,01 -556,91 (-1,45%) Gold
2.343,10 +4,70 (+0,20%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.722,82 -485,13 (-0,81%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EDT. Markt geöffnet.
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00140000 | 2024-04-25 11:02AM EDT | 2024-04-26 | 0.07 | 0.04 | 0.08 | -0.07 | -50.00% | 7 | 404 | 26.56% |
| EXPE240503C00140000 | 2024-04-25 11:27AM EDT | 2024-05-03 | 4.65 | 4.85 | 5.00 | -0.20 | -4.12% | 1 | 939 | 78.34% |
| EXPE240510C00140000 | 2024-04-24 11:11AM EDT | 2024-05-10 | 5.45 | 5.25 | 5.60 | 0.00 | - | 27 | 61 | 63.22% |
| EXPE240517C00140000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 6.25 | 6.20 | 6.35 | 0.00 | - | 22 | 1,030 | 59.03% |
| EXPE240524C00140000 | 2024-04-25 11:05AM EDT | 2024-05-24 | 6.30 | 6.55 | 7.80 | +0.40 | +6.78% | 2 | 10 | 57.52% |
| EXPE240531C00140000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 4.70 | 6.75 | 7.40 | 0.00 | - | 1 | 4 | 51.21% |
| EXPE240621C00140000 | 2024-04-25 11:33AM EDT | 2024-06-21 | 7.95 | 8.10 | 8.25 | +0.22 | +2.85% | 24 | 796 | 46.35% |
| EXPE240719C00140000 | 2024-04-25 11:32AM EDT | 2024-07-19 | 9.30 | 9.30 | 9.55 | +0.10 | +1.09% | 1 | 766 | 43.01% |
| EXPE240920C00140000 | 2024-04-25 10:00AM EDT | 2024-09-20 | 12.22 | 13.20 | 13.35 | +2.22 | +22.20% | 1 | 145 | 43.64% |
| EXPE241018C00140000 | 2024-04-19 2:38PM EDT | 2024-10-18 | 10.69 | 14.20 | 14.60 | 0.00 | - | 13 | 131 | 43.35% |
| EXPE250117C00140000 | 2024-04-23 11:10AM EDT | 2025-01-17 | 17.40 | 18.45 | 18.75 | 0.00 | - | 41 | 1,006 | 44.19% |
| EXPE250620C00140000 | 2024-04-02 9:36AM EDT | 2025-06-20 | 21.67 | 24.35 | 25.10 | 0.00 | - | 5 | 75 | 46.23% |
| EXPE260116C00140000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 26.25 | 30.95 | 31.45 | 0.00 | - | 7 | 42 | 46.91% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00140000 | 2024-04-25 10:44AM EDT | 2024-04-26 | 4.99 | 3.15 | 5.10 | +2.84 | +132.09% | 500 | 500 | 63.04% |
| EXPE240503P00140000 | 2024-04-25 10:43AM EDT | 2024-05-03 | 9.20 | 8.75 | 8.95 | -3.44 | -27.22% | 1 | 6 | 76.61% |
| EXPE240510P00140000 | 2024-04-25 11:27AM EDT | 2024-05-10 | 9.35 | 8.30 | 10.95 | -1.20 | -11.37% | 20 | 2 | 64.38% |
| EXPE240517P00140000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 9.65 | 9.90 | 10.10 | 0.00 | - | 14 | 109 | 56.48% |
| EXPE240524P00140000 | 2024-04-18 11:56AM EDT | 2024-05-24 | 14.13 | 10.15 | 10.45 | 0.00 | - | 1 | 2 | 51.40% |
| EXPE240531P00140000 | 2024-04-18 9:39AM EDT | 2024-05-31 | 14.80 | 10.05 | 10.65 | 0.00 | - | - | 10 | 48.33% |
| EXPE240621P00140000 | 2024-04-25 11:17AM EDT | 2024-06-21 | 11.60 | 11.15 | 11.35 | +0.36 | +3.20% | 8 | 789 | 41.86% |
| EXPE240719P00140000 | 2024-04-25 11:42AM EDT | 2024-07-19 | 12.10 | 11.90 | 12.15 | +0.40 | +3.42% | 20 | 214 | 37.43% |
| EXPE240920P00140000 | 2024-04-24 12:28PM EDT | 2024-09-20 | 15.05 | 14.60 | 14.80 | 0.00 | - | 14 | 205 | 36.10% |
| EXPE241018P00140000 | 2024-04-25 11:38AM EDT | 2024-10-18 | 15.40 | 15.25 | 15.50 | -0.05 | -0.32% | 3 | 134 | 34.97% |
| EXPE250117P00140000 | 2024-04-23 11:42AM EDT | 2025-01-17 | 18.35 | 17.50 | 18.15 | 0.00 | - | 2 | 227 | 34.13% |
| EXPE250620P00140000 | 2024-03-25 11:00AM EDT | 2025-06-20 | 21.00 | 21.10 | 22.50 | 0.00 | - | 17 | 110 | 34.69% |
| EXPE260116P00140000 | 2024-04-10 2:59PM EDT | 2026-01-16 | 26.75 | 24.85 | 25.55 | 0.00 | - | 82 | 149 | 32.66% |
