Deutsche Märkte schließen in 6 Stunden 24 Minuten
DAX
18.030,54 -87,78 (-0,48%) Euro Stoxx 50
4.955,87 -25,22 (-0,51%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.322,00 -35,70 (-1,51%) EUR/USD
1,0728 +0,0003 (+0,03%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00090000 | 2024-04-19 12:33PM EDT | 90.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 115.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 120.00 | 41.61 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABNB240524C00125000 | 2024-04-19 2:15PM EDT | 125.00 | 32.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240524C00130000 | 2024-04-19 2:15PM EDT | 130.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240524C00135000 | 2024-04-15 1:51PM EDT | 135.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240524C00140000 | 2024-04-10 11:08AM EDT | 140.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240524C00145000 | 2024-04-16 9:33AM EDT | 145.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240524C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240524C00155000 | 2024-04-29 11:40AM EDT | 155.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240524C00160000 | 2024-04-29 3:14PM EDT | 160.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ABNB240524C00165000 | 2024-04-29 3:25PM EDT | 165.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ABNB240524C00170000 | 2024-04-26 3:03PM EDT | 170.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ABNB240524C00175000 | 2024-04-29 3:52PM EDT | 175.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ABNB240524C00180000 | 2024-04-29 2:11PM EDT | 180.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABNB240524C00185000 | 2024-04-29 9:30AM EDT | 185.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240524C00190000 | 2024-04-29 11:51AM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240524C00195000 | 2024-04-29 2:46PM EDT | 195.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ABNB240524C00200000 | 2024-04-29 1:28PM EDT | 200.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| ABNB240524C00205000 | 2024-04-09 3:22PM EDT | 205.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABNB240524C00210000 | 2024-04-26 11:45AM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00095000 | 2024-04-05 1:36PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240524P00110000 | 2024-04-29 1:15PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABNB240524P00115000 | 2024-04-25 9:43AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ABNB240524P00120000 | 2024-04-26 10:23AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ABNB240524P00125000 | 2024-04-26 12:35PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240524P00130000 | 2024-04-23 2:50PM EDT | 130.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ABNB240524P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240524P00140000 | 2024-04-29 10:38AM EDT | 140.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240524P00145000 | 2024-04-29 3:00PM EDT | 145.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABNB240524P00150000 | 2024-04-29 1:41PM EDT | 150.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ABNB240524P00155000 | 2024-04-29 12:53PM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB240524P00160000 | 2024-04-29 3:28PM EDT | 160.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| ABNB240524P00165000 | 2024-04-25 11:29AM EDT | 165.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240524P00170000 | 2024-04-25 11:29AM EDT | 170.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240524P00175000 | 2024-04-18 1:36PM EDT | 175.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240524P00180000 | 2024-04-22 9:30AM EDT | 180.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240524P00185000 | 2024-04-22 9:30AM EDT | 185.00 | 29.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
