Deutsche Märkte schließen in 1 Stunde 15 Minute
DAX
18.029,44 -88,88 (-0,49%) Euro Stoxx 50
4.949,26 -31,83 (-0,64%) Dow Jones 30
38.205,08 -181,01 (-0,47%) Gold
2.318,40 -39,30 (-1,67%) EUR/USD
1,0714 -0,0011 (-0,11%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:15AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 110.00 | 47.80 | 51.20 | 52.65 | 0.00 | - | 2 | 41 | 71.78% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 39.79 | 41.45 | 42.60 | 0.00 | - | 1 | 1 | 60.30% |
| ABNB240531C00145000 | 2024-04-19 3:59PM EDT | 145.00 | 15.66 | 19.45 | 19.80 | 0.00 | - | 2 | 4 | 50.13% |
| ABNB240531C00150000 | 2024-04-29 11:33AM EDT | 150.00 | 15.35 | 15.55 | 16.25 | -0.85 | -5.25% | 10 | 30 | 51.04% |
| ABNB240531C00155000 | 2024-04-26 11:34AM EDT | 155.00 | 14.94 | 12.35 | 12.95 | 0.00 | - | 6 | 22 | 49.92% |
| ABNB240531C00160000 | 2024-04-29 1:11PM EDT | 160.00 | 9.82 | 9.60 | 10.10 | 0.00 | - | 6 | 30 | 49.09% |
| ABNB240531C00165000 | 2024-04-29 3:30PM EDT | 165.00 | 7.54 | 7.15 | 7.45 | 0.00 | - | 12 | 24 | 47.12% |
| ABNB240531C00170000 | 2024-04-30 9:30AM EDT | 170.00 | 5.25 | 5.25 | 5.45 | -0.89 | -14.50% | 4 | 307 | 46.33% |
| ABNB240531C00175000 | 2024-04-29 3:39PM EDT | 175.00 | 4.00 | 3.80 | 3.95 | 0.00 | - | 14 | 296 | 46.09% |
| ABNB240531C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 2.36 | 2.69 | 3.15 | -0.49 | -17.19% | 1 | 63 | 48.27% |
| ABNB240531C00185000 | 2024-04-26 9:35AM EDT | 185.00 | 1.90 | 1.87 | 2.05 | -0.60 | -24.00% | 1 | 35 | 46.61% |
| ABNB240531C00190000 | 2024-04-30 9:32AM EDT | 190.00 | 1.21 | 1.20 | 1.38 | -0.18 | -12.95% | 1 | 6 | 46.20% |
| ABNB240531C00195000 | 2024-04-26 12:54PM EDT | 195.00 | 1.27 | 0.88 | 1.02 | 0.00 | - | 10 | 14 | 47.22% |
| ABNB240531C00200000 | 2024-04-29 11:47AM EDT | 200.00 | 0.57 | 0.60 | 0.84 | 0.00 | - | 2 | 13 | 49.39% |
| ABNB240531C00205000 | 2024-04-22 9:50AM EDT | 205.00 | 0.76 | 0.40 | 0.54 | 0.00 | - | 1 | 19 | 48.76% |
| ABNB240531C00210000 | 2024-04-26 12:02PM EDT | 210.00 | 0.42 | 0.15 | 0.53 | 0.00 | - | 1 | 1 | 52.34% |
| ABNB240531C00215000 | 2024-04-24 9:48AM EDT | 215.00 | 0.50 | 0.05 | 0.44 | 0.00 | - | 1 | 2 | 54.05% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.26 | 0.01 | 0.38 | 0.00 | - | - | 1 | 63.87% |
| ABNB240531P00115000 | 2024-04-19 2:31PM EDT | 115.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 11 | 11 | 59.67% |
| ABNB240531P00120000 | 2024-04-29 12:09PM EDT | 120.00 | 0.33 | 0.00 | 0.56 | 0.00 | - | 2 | 6 | 54.25% |
| ABNB240531P00125000 | 2024-04-25 1:41PM EDT | 125.00 | 0.54 | 0.41 | 0.70 | 0.00 | - | 24 | 48 | 54.69% |
| ABNB240531P00130000 | 2024-04-29 2:25PM EDT | 130.00 | 0.70 | 0.74 | 0.83 | 0.00 | - | 20 | 32 | 51.81% |
| ABNB240531P00135000 | 2024-04-29 12:07PM EDT | 135.00 | 1.08 | 1.14 | 1.24 | 0.00 | - | 5 | 17 | 50.54% |
| ABNB240531P00140000 | 2024-04-29 2:25PM EDT | 140.00 | 1.62 | 1.74 | 1.88 | 0.00 | - | 7 | 28 | 49.15% |
| ABNB240531P00145000 | 2024-04-29 1:46PM EDT | 145.00 | 2.38 | 2.43 | 2.74 | -0.11 | -4.42% | 1 | 32 | 47.55% |
| ABNB240531P00150000 | 2024-04-29 3:16PM EDT | 150.00 | 3.90 | 3.80 | 3.95 | 0.00 | - | 13 | 198 | 46.25% |
| ABNB240531P00155000 | 2024-04-29 12:51PM EDT | 155.00 | 5.45 | 5.45 | 5.60 | 0.00 | - | 1 | 52 | 45.34% |
| ABNB240531P00160000 | 2024-04-26 3:15PM EDT | 160.00 | 6.28 | 7.60 | 7.80 | 0.00 | - | 13 | 52 | 45.02% |
| ABNB240531P00165000 | 2024-04-30 9:35AM EDT | 165.00 | 11.50 | 10.20 | 10.40 | +1.43 | +14.20% | 1 | 22 | 44.39% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 170.00 | 18.05 | 13.05 | 13.90 | 0.00 | - | 6 | 10 | 46.23% |
| ABNB240531P00175000 | 2024-04-24 9:38AM EDT | 175.00 | 14.16 | 16.45 | 17.15 | 0.00 | - | 2 | 5 | 44.48% |
| ABNB240531P00180000 | 2024-04-19 1:00PM EDT | 180.00 | 24.85 | 20.70 | 21.00 | 0.00 | - | 8 | 6 | 44.04% |
