Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.954,64 -431,45 (-1,12%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.283,06 -56,01 (-4,18%) Nasdaq Compositive
15.791,41 -191,67 (-1,20%) S&P 500
5.065,38 -50,79 (-0,99%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00100000 | 2024-04-29 9:31AM EDT | 100.00 | 65.15 | 58.35 | 60.60 | 0.00 | - | 5 | 5 | 167.87% |
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 120.00 | 42.60 | 39.35 | 40.40 | 0.00 | - | - | 1 | 77.34% |
| ABNB240510C00130000 | 2024-04-25 12:53PM EDT | 130.00 | 32.71 | 29.75 | 30.45 | 0.00 | - | 1 | 2 | 70.51% |
| ABNB240510C00135000 | 2024-04-30 10:12AM EDT | 135.00 | 26.97 | 24.90 | 25.60 | +4.72 | +21.21% | 1 | 4 | 64.75% |
| ABNB240510C00140000 | 2024-04-30 11:29AM EDT | 140.00 | 21.60 | 20.25 | 20.75 | -2.18 | -9.17% | 1 | 7 | 59.47% |
| ABNB240510C00145000 | 2024-04-24 9:40AM EDT | 145.00 | 21.85 | 16.30 | 16.70 | 0.00 | - | 3 | 13 | 63.33% |
| ABNB240510C00146000 | 2024-04-29 11:30AM EDT | 146.00 | 17.65 | 15.40 | 15.80 | 0.00 | - | 1 | 10 | 61.82% |
| ABNB240510C00147000 | 2024-04-30 10:54AM EDT | 147.00 | 16.45 | 14.75 | 15.00 | -0.36 | -2.14% | 5 | 5 | 62.45% |
| ABNB240510C00148000 | 2024-04-24 9:33AM EDT | 148.00 | 15.25 | 14.10 | 14.35 | -4.12 | -21.27% | 1 | 3 | 63.67% |
| ABNB240510C00149000 | 2024-04-30 10:54AM EDT | 149.00 | 14.90 | 13.40 | 13.60 | +4.70 | +46.08% | 4 | 7 | 63.70% |
| ABNB240510C00150000 | 2024-04-30 10:54AM EDT | 150.00 | 14.15 | 12.65 | 12.80 | -1.75 | -11.01% | 4 | 23 | 62.96% |
| ABNB240510C00152500 | 2024-04-29 11:47AM EDT | 152.50 | 12.80 | 10.90 | 11.10 | 0.00 | - | 5 | 28 | 62.50% |
| ABNB240510C00155000 | 2024-04-30 10:50AM EDT | 155.00 | 11.00 | 9.45 | 9.55 | +0.23 | +2.14% | 3 | 92 | 62.94% |
| ABNB240510C00157500 | 2024-04-30 12:42PM EDT | 157.50 | 7.95 | 8.15 | 8.20 | -1.60 | -16.75% | 22 | 141 | 63.60% |
| ABNB240510C00160000 | 2024-04-30 2:47PM EDT | 160.00 | 7.01 | 6.80 | 6.90 | -1.31 | -15.75% | 120 | 166 | 62.94% |
| ABNB240510C00162500 | 2024-04-30 2:51PM EDT | 162.50 | 5.75 | 5.75 | 5.80 | -1.55 | -21.23% | 107 | 205 | 63.28% |
| ABNB240510C00165000 | 2024-04-30 2:44PM EDT | 165.00 | 4.90 | 4.75 | 4.90 | -1.15 | -19.01% | 55 | 174 | 63.53% |
| ABNB240510C00167500 | 2024-04-30 2:42PM EDT | 167.50 | 4.00 | 3.80 | 4.00 | -0.82 | -17.01% | 43 | 94 | 62.77% |
| ABNB240510C00170000 | 2024-04-30 2:44PM EDT | 170.00 | 3.23 | 3.10 | 3.20 | -0.87 | -21.22% | 110 | 138 | 62.48% |
| ABNB240510C00172500 | 2024-04-30 12:51PM EDT | 172.50 | 2.48 | 2.49 | 2.58 | -0.81 | -24.62% | 63 | 252 | 62.43% |
| ABNB240510C00175000 | 2024-04-30 2:44PM EDT | 175.00 | 2.06 | 1.95 | 2.08 | -0.56 | -21.37% | 28 | 265 | 62.31% |
| ABNB240510C00177500 | 2024-04-30 11:21AM EDT | 177.50 | 1.72 | 1.56 | 1.65 | -0.38 | -18.10% | 18 | 139 | 62.45% |
| ABNB240510C00180000 | 2024-04-30 2:16PM EDT | 180.00 | 1.24 | 1.22 | 1.30 | -0.38 | -23.46% | 185 | 239 | 62.45% |
| ABNB240510C00182500 | 2024-04-30 11:25AM EDT | 182.50 | 1.02 | 0.98 | 1.04 | -0.87 | -46.03% | 186 | 34 | 62.96% |
| ABNB240510C00185000 | 2024-04-30 2:36PM EDT | 185.00 | 0.75 | 0.75 | 0.81 | -0.31 | -29.25% | 281 | 112 | 62.94% |
| ABNB240510C00187500 | 2024-04-30 12:41PM EDT | 187.50 | 0.58 | 0.59 | 0.64 | -0.26 | -30.95% | 13 | 18 | 63.33% |
| ABNB240510C00190000 | 2024-04-30 2:44PM EDT | 190.00 | 0.48 | 0.46 | 0.51 | -0.15 | -23.81% | 59 | 131 | 63.77% |
| ABNB240510C00195000 | 2024-04-30 12:31PM EDT | 195.00 | 0.37 | 0.28 | 0.36 | +0.02 | +5.71% | 8 | 38 | 65.43% |
| ABNB240510C00200000 | 2024-04-30 10:58AM EDT | 200.00 | 0.22 | 0.17 | 0.24 | 0.00 | - | 11 | 69 | 66.60% |
| ABNB240510C00205000 | 2024-04-30 11:15AM EDT | 205.00 | 0.13 | 0.07 | 0.18 | +0.01 | +8.33% | 9 | 12 | 67.38% |
| ABNB240510C00210000 | 2024-04-30 11:35AM EDT | 210.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 1 | 17 | 69.14% |
| ABNB240510C00215000 | 2024-04-17 2:47PM EDT | 215.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 200 | 75.78% |
| ABNB240510C00220000 | 2024-04-12 2:33PM EDT | 220.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | 1 | 2 | 80.08% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00090000 | 2024-04-08 3:30PM EDT | 90.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 1 | 138.28% |
| ABNB240510P00110000 | 2024-04-30 11:46AM EDT | 110.00 | 0.09 | 0.01 | 0.17 | +0.04 | +80.00% | 8 | 815 | 95.12% |
| ABNB240510P00115000 | 2024-04-12 3:44PM EDT | 115.00 | 0.21 | 0.02 | 0.19 | 0.00 | - | 10 | 10 | 86.72% |
| ABNB240510P00120000 | 2024-04-29 2:05PM EDT | 120.00 | 0.11 | 0.06 | 0.22 | 0.00 | - | 5 | 206 | 80.08% |
| ABNB240510P00125000 | 2024-04-25 11:26AM EDT | 125.00 | 0.18 | 0.08 | 0.26 | 0.00 | - | 4 | 123 | 72.36% |
| ABNB240510P00130000 | 2024-04-30 2:43PM EDT | 130.00 | 0.28 | 0.27 | 0.29 | +0.01 | +3.70% | 10 | 74 | 68.16% |
| ABNB240510P00135000 | 2024-04-30 2:44PM EDT | 135.00 | 0.51 | 0.49 | 0.53 | +0.05 | +10.87% | 93 | 177 | 65.48% |
| ABNB240510P00140000 | 2024-04-30 2:44PM EDT | 140.00 | 0.94 | 0.95 | 1.00 | +0.12 | +14.63% | 97 | 214 | 64.43% |
| ABNB240510P00145000 | 2024-04-30 2:35PM EDT | 145.00 | 1.73 | 1.75 | 1.82 | +0.28 | +19.31% | 42 | 441 | 64.04% |
| ABNB240510P00146000 | 2024-04-30 1:09PM EDT | 146.00 | 2.06 | 1.97 | 2.02 | +0.43 | +26.38% | 1 | 20 | 63.94% |
| ABNB240510P00147000 | 2024-04-30 1:02PM EDT | 147.00 | 2.31 | 2.18 | 2.26 | +0.46 | +24.86% | 3 | 126 | 63.84% |
| ABNB240510P00148000 | 2024-04-30 2:17PM EDT | 148.00 | 2.50 | 2.45 | 2.51 | +0.50 | +25.00% | 14 | 53 | 63.92% |
| ABNB240510P00149000 | 2024-04-30 11:50AM EDT | 149.00 | 2.55 | 2.72 | 2.79 | +0.60 | +30.77% | 15 | 110 | 63.94% |
| ABNB240510P00150000 | 2024-04-30 1:34PM EDT | 150.00 | 3.10 | 2.99 | 3.05 | +0.65 | +26.53% | 183 | 370 | 63.62% |
| ABNB240510P00152500 | 2024-04-30 1:54PM EDT | 152.50 | 3.84 | 3.85 | 3.85 | +0.55 | +16.72% | 33 | 100 | 63.67% |
| ABNB240510P00155000 | 2024-04-30 2:40PM EDT | 155.00 | 4.60 | 4.75 | 4.85 | +0.55 | +13.58% | 31 | 168 | 63.55% |
| ABNB240510P00157500 | 2024-04-30 1:16PM EDT | 157.50 | 5.90 | 5.80 | 5.90 | +0.95 | +19.19% | 7 | 103 | 63.06% |
| ABNB240510P00160000 | 2024-04-30 2:47PM EDT | 160.00 | 7.09 | 7.05 | 7.20 | +0.89 | +14.35% | 85 | 284 | 63.31% |
| ABNB240510P00162500 | 2024-04-30 2:10PM EDT | 162.50 | 8.55 | 8.50 | 8.60 | +1.12 | +15.07% | 83 | 203 | 63.65% |
| ABNB240510P00165000 | 2024-04-30 2:44PM EDT | 165.00 | 9.85 | 9.90 | 10.10 | +0.95 | +10.67% | 49 | 209 | 62.96% |
| ABNB240510P00167500 | 2024-04-30 2:34PM EDT | 167.50 | 11.55 | 11.60 | 11.75 | +1.23 | +11.92% | 17 | 21 | 63.16% |
| ABNB240510P00170000 | 2024-04-30 2:23PM EDT | 170.00 | 13.55 | 13.25 | 13.60 | +1.35 | +11.07% | 15 | 93 | 62.89% |
| ABNB240510P00172500 | 2024-04-29 3:30PM EDT | 172.50 | 13.80 | 15.25 | 15.50 | 0.00 | - | 68 | 69 | 63.60% |
| ABNB240510P00175000 | 2024-04-26 11:33AM EDT | 175.00 | 13.59 | 17.20 | 17.50 | 0.00 | - | 1 | 4 | 63.53% |
| ABNB240510P00177500 | 2024-04-11 3:27PM EDT | 177.50 | 15.30 | 19.20 | 19.55 | 0.00 | - | - | 11 | 62.94% |
| ABNB240510P00205000 | 2024-04-24 3:08PM EDT | 205.00 | 43.16 | 44.80 | 46.50 | 0.00 | - | - | 0 | 82.03% |
