Deutsche Märkte schließen in 5 Stunden 52 Minuten
DAX
18.388,04 -220,12 (-1,18%) Euro Stoxx 50
4.948,77 -54,77 (-1,09%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.349,40 -19,90 (-0,84%) EUR/USD
1,0881 -0,0025 (-0,23%) Bitcoin EUR
63.204,51 -301,46 (-0,47%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240614C00120000 | 2024-05-24 3:12PM EDT | 120.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABNB240614C00130000 | 2024-05-23 2:51PM EDT | 130.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABNB240614C00137000 | 2024-06-03 9:40AM EDT | 137.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240614C00140000 | 2024-06-03 1:24PM EDT | 140.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240614C00142000 | 2024-06-03 1:10PM EDT | 142.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240614C00143000 | 2024-06-03 9:38AM EDT | 143.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240614C00144000 | 2024-06-03 2:32PM EDT | 144.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ABNB240614C00145000 | 2024-06-03 3:59PM EDT | 145.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| ABNB240614C00146000 | 2024-06-03 3:24PM EDT | 146.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ABNB240614C00147000 | 2024-06-03 3:59PM EDT | 147.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.78% |
| ABNB240614C00148000 | 2024-06-03 1:42PM EDT | 148.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| ABNB240614C00149000 | 2024-06-03 3:57PM EDT | 149.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ABNB240614C00150000 | 2024-06-03 3:59PM EDT | 150.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 3.13% |
| ABNB240614C00152500 | 2024-06-03 3:54PM EDT | 152.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| ABNB240614C00155000 | 2024-06-03 3:53PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| ABNB240614C00157500 | 2024-06-03 3:12PM EDT | 157.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ABNB240614C00160000 | 2024-06-03 3:59PM EDT | 160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ABNB240614C00162500 | 2024-06-03 9:30AM EDT | 162.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240614C00165000 | 2024-06-03 10:11AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240614C00167500 | 2024-05-28 12:17PM EDT | 167.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| ABNB240614C00170000 | 2024-06-03 9:44AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABNB240614C00175000 | 2024-05-28 11:04AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ABNB240614C00180000 | 2024-05-24 9:30AM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240614C00185000 | 2024-05-21 10:38AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240614C00190000 | 2024-05-13 12:56PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABNB240614C00195000 | 2024-05-07 2:31PM EDT | 195.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABNB240614C00205000 | 2024-05-06 3:50PM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240614P00110000 | 2024-05-23 2:33PM EDT | 110.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABNB240614P00115000 | 2024-05-29 10:17AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240614P00120000 | 2024-05-31 1:24PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240614P00125000 | 2024-06-03 1:21PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABNB240614P00130000 | 2024-06-03 2:32PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| ABNB240614P00131000 | 2024-06-03 11:30AM EDT | 131.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | - | 12.50% |
| ABNB240614P00132000 | 2024-06-03 10:20AM EDT | 132.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | - | 12.50% |
| ABNB240614P00133000 | 2024-06-03 12:51PM EDT | 133.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABNB240614P00134000 | 2024-06-03 1:39PM EDT | 134.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240614P00135000 | 2024-06-03 3:56PM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ABNB240614P00136000 | 2024-06-03 1:05PM EDT | 136.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ABNB240614P00137000 | 2024-06-03 1:10PM EDT | 137.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ABNB240614P00138000 | 2024-06-03 1:39PM EDT | 138.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| ABNB240614P00139000 | 2024-06-03 3:32PM EDT | 139.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ABNB240614P00140000 | 2024-06-03 3:40PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| ABNB240614P00141000 | 2024-06-03 2:21PM EDT | 141.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABNB240614P00142000 | 2024-06-03 3:59PM EDT | 142.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ABNB240614P00143000 | 2024-06-03 1:35PM EDT | 143.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ABNB240614P00144000 | 2024-06-03 2:32PM EDT | 144.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| ABNB240614P00145000 | 2024-06-03 3:54PM EDT | 145.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| ABNB240614P00146000 | 2024-06-03 2:41PM EDT | 146.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| ABNB240614P00147000 | 2024-06-03 2:17PM EDT | 147.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB240614P00148000 | 2024-06-03 2:47PM EDT | 148.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB240614P00149000 | 2024-05-29 11:08AM EDT | 149.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240614P00150000 | 2024-06-03 11:53AM EDT | 150.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB240614P00152500 | 2024-06-03 10:16AM EDT | 152.50 | 7.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240614P00155000 | 2024-05-31 11:19AM EDT | 155.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240614P00157500 | 2024-05-31 12:24PM EDT | 157.50 | 14.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ABNB240614P00160000 | 2024-05-09 3:53PM EDT | 160.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240614P00165000 | 2024-05-16 10:35AM EDT | 165.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
