Deutsche Märkte öffnen in 5 Stunden 55 Minuten
Nikkei 225
37.977,46 -482,62 (-1,25%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.312,74 -2.084,08 (-3,34%) CMC Crypto 200
1.395,41 -28,69 (-2,01%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426C00150000 | 2024-04-09 1:37PM EDT | 2024-04-26 | 0.25 | 0.01 | 0.29 | 0.00 | - | 2 | 28 | 78.71% |
| EXPE240503C00150000 | 2024-04-24 3:42PM EDT | 2024-05-03 | 2.00 | 1.85 | 2.07 | +0.12 | +6.38% | 5 | 131 | 76.51% |
| EXPE240510C00150000 | 2024-04-23 1:43PM EDT | 2024-05-10 | 2.25 | 2.16 | 2.80 | 0.00 | - | 36 | 79 | 63.33% |
| EXPE240517C00150000 | 2024-04-24 3:21PM EDT | 2024-05-17 | 2.90 | 2.91 | 3.15 | +0.23 | +8.61% | 18 | 423 | 57.81% |
| EXPE240524C00150000 | 2024-04-24 12:17PM EDT | 2024-05-24 | 3.05 | 2.14 | 3.60 | +1.19 | +63.98% | 2 | 13 | 54.97% |
| EXPE240531C00150000 | 2024-04-16 9:30AM EDT | 2024-05-31 | 2.21 | 3.40 | 3.95 | 0.00 | - | - | 2 | 50.00% |
| EXPE240621C00150000 | 2024-04-24 2:50PM EDT | 2024-06-21 | 4.32 | 4.30 | 4.50 | +0.10 | +2.37% | 155 | 4,796 | 44.29% |
| EXPE240719C00150000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 5.60 | 5.40 | 5.60 | +0.25 | +4.67% | 118 | 378 | 40.97% |
| EXPE240920C00150000 | 2024-04-15 3:20PM EDT | 2024-09-20 | 6.69 | 9.00 | 9.20 | 0.00 | - | 6 | 242 | 42.05% |
| EXPE241018C00150000 | 2024-04-19 2:07PM EDT | 2024-10-18 | 7.45 | 9.70 | 10.60 | 0.00 | - | 1 | 30 | 42.38% |
| EXPE250117C00150000 | 2024-04-22 11:26AM EDT | 2025-01-17 | 10.95 | 12.95 | 14.85 | 0.00 | - | 1 | 1,664 | 43.67% |
| EXPE250620C00150000 | 2024-04-23 1:31PM EDT | 2025-06-20 | 22.00 | 19.80 | 20.40 | +2.45 | +12.53% | 1 | 68 | 44.34% |
| EXPE260116C00150000 | 2024-04-15 3:38PM EDT | 2026-01-16 | 22.30 | 26.30 | 27.40 | 0.00 | - | 21 | 93 | 46.09% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240426P00150000 | 2024-04-19 10:43AM EDT | 2024-04-26 | 21.31 | 13.05 | 15.60 | 0.00 | - | 4 | 0 | 76.17% |
| EXPE240503P00150000 | 2024-04-24 11:24AM EDT | 2024-05-03 | 16.30 | 15.55 | 16.10 | -3.48 | -17.59% | 1 | 6 | 71.09% |
| EXPE240510P00150000 | 2024-03-28 3:40PM EDT | 2024-05-10 | 14.72 | 15.50 | 17.60 | 0.00 | - | 1 | 1 | 61.89% |
| EXPE240517P00150000 | 2024-03-28 11:49AM EDT | 2024-05-17 | 14.25 | 16.10 | 17.05 | 0.00 | - | 5 | 34 | 51.86% |
| EXPE240621P00150000 | 2024-04-23 11:23AM EDT | 2024-06-21 | 18.25 | 17.25 | 17.85 | 0.00 | - | 1 | 162 | 39.82% |
| EXPE240719P00150000 | 2024-04-23 2:02PM EDT | 2024-07-19 | 18.95 | 17.25 | 19.20 | 0.00 | - | 65 | 211 | 38.49% |
| EXPE240920P00150000 | 2024-04-03 2:45PM EDT | 2024-09-20 | 23.90 | 19.90 | 20.85 | 0.00 | - | 25 | 139 | 34.39% |
| EXPE241018P00150000 | 2024-03-04 4:52PM EDT | 2024-10-18 | 22.30 | 23.85 | 24.80 | 0.00 | - | 1 | 1 | 42.40% |
| EXPE250117P00150000 | 2024-03-20 3:35PM EDT | 2025-01-17 | 22.20 | 26.00 | 29.55 | 0.00 | - | 1 | 125 | 44.78% |
| EXPE250620P00150000 | 2024-03-06 4:56PM EDT | 2025-06-20 | 29.00 | 28.65 | 29.75 | 0.00 | - | 2 | 31 | 36.04% |
| EXPE260116P00150000 | 2024-03-28 12:06PM EDT | 2026-01-16 | 29.20 | 29.85 | 30.90 | 0.00 | - | 1 | 31 | 31.07% |
