Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.942,03 -444,06 (-1,16%) Bitcoin EUR
56.327,08 -2.275,52 (-3,88%) CMC Crypto 200
1.290,41 -48,65 (-3,63%) Nasdaq Compositive
15.776,33 -206,76 (-1,29%) S&P 500
5.061,54 -54,63 (-1,07%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00055000 | 2023-11-03 10:06AM EDT | 55.00 | 69.80 | 80.80 | 82.40 | 0.00 | - | 1 | 43 | 0.00% |
| ABNB240621C00060000 | 2023-11-21 4:38PM EDT | 60.00 | 68.77 | 83.25 | 84.60 | 0.00 | - | 1 | 83 | 0.00% |
| ABNB240621C00065000 | 2023-12-18 12:27PM EDT | 65.00 | 84.07 | 72.80 | 75.00 | 0.00 | - | 1 | 44 | 0.00% |
| ABNB240621C00070000 | 2023-10-23 2:06PM EDT | 70.00 | 56.00 | 61.50 | 62.35 | 0.00 | - | 2 | 45 | 0.00% |
| ABNB240621C00075000 | 2024-02-09 3:50PM EDT | 75.00 | 75.15 | 90.45 | 91.75 | 0.00 | - | 5 | 63 | 198.58% |
| ABNB240621C00080000 | 2024-04-16 11:42AM EDT | 80.00 | 77.49 | 79.80 | 80.50 | 0.00 | - | 4 | 104 | 102.59% |
| ABNB240621C00085000 | 2024-04-23 3:58PM EDT | 85.00 | 76.85 | 74.90 | 75.55 | 0.00 | - | 1 | 41 | 96.53% |
| ABNB240621C00090000 | 2024-04-22 10:29AM EDT | 90.00 | 65.67 | 69.95 | 70.90 | 0.00 | - | 5 | 156 | 93.21% |
| ABNB240621C00095000 | 2024-04-18 2:50PM EDT | 95.00 | 65.48 | 65.00 | 65.70 | 0.00 | - | 1 | 41 | 84.18% |
| ABNB240621C00100000 | 2024-04-16 11:42AM EDT | 100.00 | 57.99 | 60.40 | 60.80 | 0.00 | - | 4 | 150 | 81.45% |
| ABNB240621C00105000 | 2024-04-15 3:21PM EDT | 105.00 | 52.07 | 55.20 | 55.90 | 0.00 | - | 11 | 59 | 73.58% |
| ABNB240621C00110000 | 2024-04-15 2:36PM EDT | 110.00 | 46.55 | 50.35 | 51.05 | 0.00 | - | 1 | 157 | 68.92% |
| ABNB240621C00115000 | 2024-04-22 12:00PM EDT | 115.00 | 42.23 | 45.70 | 46.20 | 0.00 | - | 1 | 230 | 65.26% |
| ABNB240621C00120000 | 2024-04-24 3:19PM EDT | 120.00 | 43.99 | 40.80 | 41.45 | 0.00 | - | 1 | 670 | 60.40% |
| ABNB240621C00125000 | 2024-04-30 11:38AM EDT | 125.00 | 37.25 | 36.10 | 36.85 | -1.59 | -4.09% | 3 | 442 | 56.95% |
| ABNB240621C00130000 | 2024-04-29 2:02PM EDT | 130.00 | 34.33 | 31.60 | 32.50 | 0.00 | - | 1 | 850 | 54.64% |
| ABNB240621C00135000 | 2024-04-29 2:00PM EDT | 135.00 | 28.31 | 27.60 | 27.80 | -1.54 | -5.16% | 3 | 774 | 51.92% |
| ABNB240621C00140000 | 2024-04-30 11:08AM EDT | 140.00 | 24.74 | 23.50 | 23.75 | -0.78 | -3.06% | 1 | 1,392 | 50.59% |
| ABNB240621C00145000 | 2024-04-30 10:52AM EDT | 145.00 | 21.30 | 19.70 | 20.00 | -0.47 | -2.16% | 3 | 1,769 | 49.04% |
| ABNB240621C00150000 | 2024-04-30 11:08AM EDT | 150.00 | 17.22 | 16.25 | 16.40 | -0.78 | -4.33% | 6 | 3,415 | 46.94% |
| ABNB240621C00155000 | 2024-04-30 2:43PM EDT | 155.00 | 13.29 | 13.10 | 13.25 | -3.06 | -18.72% | 24 | 1,475 | 45.53% |
| ABNB240621C00160000 | 2024-04-30 11:54AM EDT | 160.00 | 10.66 | 10.40 | 10.55 | -1.34 | -11.17% | 11 | 1,771 | 44.58% |
| ABNB240621C00165000 | 2024-04-30 1:04PM EDT | 165.00 | 7.99 | 8.15 | 8.30 | -1.51 | -15.89% | 18 | 2,810 | 44.01% |
| ABNB240621C00170000 | 2024-04-30 2:37PM EDT | 170.00 | 6.35 | 6.25 | 6.40 | -0.75 | -10.56% | 43 | 2,364 | 43.43% |
| ABNB240621C00175000 | 2024-04-30 1:19PM EDT | 175.00 | 4.65 | 4.70 | 4.85 | -1.10 | -19.13% | 29 | 2,265 | 42.95% |
| ABNB240621C00180000 | 2024-04-30 2:16PM EDT | 180.00 | 3.52 | 3.50 | 3.65 | -0.58 | -14.15% | 15 | 1,985 | 42.73% |
| ABNB240621C00185000 | 2024-04-30 2:16PM EDT | 185.00 | 2.59 | 2.60 | 2.70 | -0.56 | -17.78% | 23 | 1,783 | 42.48% |
| ABNB240621C00190000 | 2024-04-30 9:38AM EDT | 190.00 | 1.95 | 1.88 | 1.99 | -0.25 | -11.36% | 2 | 1,498 | 42.42% |
| ABNB240621C00195000 | 2024-04-30 11:19AM EDT | 195.00 | 1.48 | 1.35 | 1.53 | -0.51 | -25.63% | 2 | 3,198 | 43.02% |
| ABNB240621C00200000 | 2024-04-30 11:58AM EDT | 200.00 | 1.03 | 0.96 | 1.05 | -0.21 | -16.94% | 7 | 1,649 | 42.38% |
| ABNB240621C00210000 | 2024-04-29 3:49PM EDT | 210.00 | 0.52 | 0.50 | 0.57 | -0.14 | -21.21% | 1 | 926 | 42.92% |
| ABNB240621C00220000 | 2024-04-26 12:03PM EDT | 220.00 | 0.49 | 0.17 | 0.42 | 0.00 | - | 3 | 844 | 45.85% |
| ABNB240621C00230000 | 2024-04-30 2:21PM EDT | 230.00 | 0.20 | 0.13 | 0.19 | 0.00 | - | 2 | 179 | 44.92% |
| ABNB240621C00240000 | 2024-04-30 2:22PM EDT | 240.00 | 0.15 | 0.07 | 0.23 | -0.02 | -11.76% | 2 | 94 | 50.59% |
| ABNB240621C00250000 | 2024-04-30 2:23PM EDT | 250.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 2 | 5 | 49.02% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00055000 | 2024-04-23 3:45PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 2,485 | 94.53% |
| ABNB240621P00060000 | 2024-04-01 9:30AM EDT | 60.00 | 0.24 | 0.00 | 0.17 | 0.00 | - | 1 | 310 | 103.91% |
| ABNB240621P00065000 | 2024-04-23 3:45PM EDT | 65.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 10 | 1,097 | 95.31% |
| ABNB240621P00070000 | 2024-04-03 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 1,469 | 83.40% |
| ABNB240621P00075000 | 2024-03-06 10:39AM EDT | 75.00 | 0.12 | 0.03 | 0.19 | 0.00 | - | 1 | 1,181 | 84.18% |
| ABNB240621P00080000 | 2024-04-29 12:51PM EDT | 80.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 22 | 1,484 | 71.48% |
| ABNB240621P00085000 | 2024-04-23 2:48PM EDT | 85.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 2 | 1,112 | 69.14% |
| ABNB240621P00090000 | 2024-04-26 11:26AM EDT | 90.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 1 | 5,264 | 65.82% |
| ABNB240621P00095000 | 2024-04-30 2:24PM EDT | 95.00 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 2 | 1,183 | 60.45% |
| ABNB240621P00100000 | 2024-04-29 2:08PM EDT | 100.00 | 0.15 | 0.06 | 0.28 | 0.00 | - | 2 | 2,401 | 57.81% |
| ABNB240621P00105000 | 2024-04-19 2:36PM EDT | 105.00 | 0.40 | 0.09 | 0.34 | 0.00 | - | 43 | 763 | 54.30% |
| ABNB240621P00110000 | 2024-04-29 11:34AM EDT | 110.00 | 0.28 | 0.17 | 0.43 | 0.00 | - | 35 | 5,413 | 51.76% |
| ABNB240621P00115000 | 2024-04-30 12:34PM EDT | 115.00 | 0.45 | 0.31 | 0.50 | +0.05 | +12.50% | 1 | 3,248 | 50.98% |
| ABNB240621P00120000 | 2024-04-29 3:42PM EDT | 120.00 | 0.61 | 0.64 | 0.69 | +0.01 | +1.67% | 1 | 2,663 | 48.61% |
| ABNB240621P00125000 | 2024-04-29 11:26AM EDT | 125.00 | 0.81 | 0.91 | 0.97 | 0.00 | - | 4 | 2,805 | 46.53% |
| ABNB240621P00130000 | 2024-04-30 1:01PM EDT | 130.00 | 1.47 | 1.38 | 1.42 | +0.19 | +14.84% | 4 | 1,427 | 45.14% |
| ABNB240621P00135000 | 2024-04-30 11:03AM EDT | 135.00 | 1.79 | 1.98 | 2.20 | +0.04 | +2.29% | 3 | 1,611 | 44.95% |
| ABNB240621P00140000 | 2024-04-30 1:58PM EDT | 140.00 | 2.90 | 2.84 | 2.91 | +0.28 | +10.69% | 1 | 1,901 | 42.66% |
| ABNB240621P00145000 | 2024-04-30 12:30PM EDT | 145.00 | 3.95 | 4.00 | 4.10 | +0.30 | +8.22% | 67 | 2,743 | 41.82% |
| ABNB240621P00150000 | 2024-04-30 2:08PM EDT | 150.00 | 5.55 | 5.55 | 5.65 | +0.70 | +14.43% | 165 | 1,571 | 41.10% |
| ABNB240621P00155000 | 2024-04-30 2:56PM EDT | 155.00 | 7.50 | 7.40 | 7.50 | +0.72 | +10.62% | 51 | 2,395 | 40.08% |
| ABNB240621P00160000 | 2024-04-30 1:41PM EDT | 160.00 | 9.95 | 9.70 | 9.85 | +1.20 | +13.71% | 28 | 629 | 39.50% |
| ABNB240621P00165000 | 2024-04-30 12:01PM EDT | 165.00 | 12.15 | 12.40 | 12.55 | +0.95 | +8.48% | 10 | 838 | 38.69% |
| ABNB240621P00170000 | 2024-04-30 11:17AM EDT | 170.00 | 15.05 | 15.55 | 15.70 | +0.84 | +5.91% | 5 | 497 | 38.08% |
| ABNB240621P00175000 | 2024-04-29 9:40AM EDT | 175.00 | 16.60 | 19.05 | 19.30 | 0.00 | - | 2 | 328 | 37.84% |
| ABNB240621P00180000 | 2024-04-23 10:33AM EDT | 180.00 | 22.50 | 22.85 | 23.20 | 0.00 | - | 4 | 85 | 37.51% |
| ABNB240621P00185000 | 2024-04-25 1:45PM EDT | 185.00 | 24.97 | 26.95 | 27.40 | 0.00 | - | 2 | 77 | 37.35% |
| ABNB240621P00190000 | 2024-04-24 12:53PM EDT | 190.00 | 29.70 | 31.30 | 31.70 | 0.00 | - | 2 | 26 | 36.28% |
| ABNB240621P00195000 | 2024-04-19 10:10AM EDT | 195.00 | 36.30 | 35.85 | 36.30 | 0.00 | - | 1 | 5 | 36.08% |
| ABNB240621P00200000 | 2024-02-15 3:25PM EDT | 200.00 | 43.05 | 39.15 | 40.65 | 0.00 | - | 6 | 6 | 28.22% |
| ABNB240621P00210000 | 2023-12-15 2:52PM EDT | 210.00 | 63.80 | 71.25 | 74.00 | 0.00 | - | 1 | 0 | 155.20% |
| ABNB240621P00220000 | 2023-08-29 1:49PM EDT | 220.00 | 87.83 | 83.00 | 83.95 | 0.00 | - | 6 | 0 | 167.72% |
