Deutsche Märkte öffnen in 4 Stunden 28 Minuten
Nikkei 225
39.113,46 +43,78 (+0,11%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.402,07 +3.969,79 (+6,46%) CMC Crypto 200
1.510,55 +156,13 (+11,53%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
24. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.10 | 0.00 | - | 5 | 6 | 90.00 | - | - | - | - | - |
| 51.77 | 0.00 | - | 1 | 1 | 95.00 | 0.20 | 0.00 | - | 1 | 2 |
| 48.00 | 0.00 | - | 10 | 10 | 100.00 | 0.01 | 0.00 | - | 70 | 122 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 6 | 34 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 2 | 35 |
| 30.85 | 0.00 | - | 2 | 22 | 115.00 | 0.02 | 0.00 | - | 40 | 150 |
| 26.30 | -15.31 | -36.79% | 2 | 40 | 120.00 | 0.11 | 0.00 | - | 6 | 304 |
| 21.24 | 0.00 | - | 1 | 2 | 125.00 | 0.03 | 0.00 | - | 3 | 47 |
| - | - | - | - | - | 127.00 | 0.04 | 0.00 | - | - | 3 |
| 18.25 | 0.00 | - | - | 5 | 128.00 | 0.03 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 129.00 | 0.03 | 0.00 | - | - | 12 |
| 15.70 | 0.00 | - | 1 | 1 | 130.00 | 0.03 | 0.00 | - | 20 | 257 |
| - | - | - | - | - | 132.00 | 0.05 | -0.14 | -73.68% | 4 | 32 |
| - | - | - | - | - | 133.00 | 0.03 | -0.01 | -25.00% | 46 | 78 |
| 12.96 | 0.00 | - | 2 | 2 | 134.00 | 0.03 | -0.04 | -57.14% | 9 | 56 |
| 11.88 | 0.00 | - | 1 | 10 | 135.00 | 0.06 | 0.00 | - | 139 | 406 |
| 13.00 | 0.00 | - | 1 | 2 | 136.00 | 0.06 | -0.04 | -40.00% | 19 | 41 |
| 9.83 | 0.00 | - | 1 | 7 | 137.00 | 0.07 | -0.04 | -36.36% | 217 | 202 |
| 10.70 | 0.00 | - | 9 | 7 | 138.00 | 0.11 | -0.04 | -26.67% | 77 | 286 |
| 7.65 | 0.00 | - | - | 1 | 139.00 | 0.11 | -0.12 | -52.17% | 176 | 487 |
| 6.35 | +0.45 | +7.63% | 4 | 57 | 140.00 | 0.18 | -0.19 | -51.35% | 467 | 523 |
| 5.00 | -0.45 | -8.26% | 2 | 12 | 141.00 | 0.27 | -0.23 | -46.00% | 84 | 352 |
| 4.65 | +0.17 | +3.79% | 9 | 18 | 142.00 | 0.37 | -0.35 | -48.61% | 118 | 441 |
| 3.97 | +0.02 | +0.51% | 7 | 67 | 143.00 | 0.52 | -0.39 | -42.86% | 93 | 283 |
| 3.15 | -0.15 | -4.55% | 6 | 62 | 144.00 | 0.77 | -0.48 | -38.40% | 623 | 908 |
| 2.55 | +0.21 | +8.97% | 252 | 424 | 145.00 | 1.12 | -0.51 | -31.29% | 226 | 515 |
| 1.91 | -0.01 | -0.52% | 320 | 633 | 146.00 | 1.54 | -0.67 | -30.32% | 594 | 477 |
| 1.50 | +0.05 | +3.45% | 203 | 487 | 147.00 | 2.06 | -0.69 | -25.09% | 116 | 513 |
| 1.05 | -0.10 | -8.70% | 173 | 304 | 148.00 | 2.68 | -0.79 | -22.77% | 11 | 117 |
| 0.69 | -0.13 | -15.85% | 498 | 556 | 149.00 | 4.22 | 0.00 | - | 15 | 189 |
| 0.52 | -0.09 | -14.75% | 579 | 688 | 150.00 | 4.20 | -0.80 | -16.00% | 46 | 221 |
| 0.22 | -0.08 | -26.67% | 434 | 1,149 | 152.50 | 7.10 | -0.23 | -3.14% | 1 | 153 |
| 0.11 | -0.05 | -31.25% | 538 | 471 | 155.00 | 9.34 | 0.00 | - | 27 | 277 |
| 0.05 | -0.03 | -37.50% | 44 | 164 | 157.50 | 12.11 | +0.37 | +3.15% | 5 | 108 |
| 0.04 | -0.03 | -42.86% | 99 | 337 | 160.00 | 13.65 | -0.28 | -2.01% | 170 | 131 |
| 0.08 | +0.03 | +60.00% | 3 | 90 | 162.50 | 16.75 | 0.00 | - | 99 | 0 |
| 0.02 | -0.05 | -71.43% | 6 | 120 | 165.00 | 19.25 | 0.00 | - | 99 | 1 |
| 0.01 | -0.03 | -75.00% | 9 | 23 | 167.50 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 3 | 121 | 170.00 | 24.45 | 0.00 | - | 82 | 0 |
| 0.03 | 0.00 | - | 6 | 28 | 172.50 | - | - | - | - | - |
| 0.01 | -0.16 | -94.12% | 5 | 120 | 175.00 | 16.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 8 | 177.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 237 | 180.00 | 20.12 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 3 | 13 | 182.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 62 | 185.00 | 39.10 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 150 | 178 | 190.00 | 44.11 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 30 | 186 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 42 | 114 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 10 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 29 | 210.00 | - | - | - | - | - |
