Deutsche Märkte schließen in 2 Stunden 8 Minuten
DAX
18.003,61 -114,71 (-0,63%) Euro Stoxx 50
4.944,54 -36,55 (-0,73%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.316,50 -41,20 (-1,75%) EUR/USD
1,0705 -0,0020 (-0,18%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719C00080000 | 2024-04-22 9:36AM EDT | 80.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00085000 | 2023-12-18 3:27PM EDT | 85.00 | 65.98 | 54.50 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| ABNB240719C00090000 | 2024-03-12 2:24PM EDT | 90.00 | 78.41 | 75.60 | 77.40 | 0.00 | - | 1 | 5 | 112.96% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 100.00 | 63.08 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 105.00 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 96.50% |
| ABNB240719C00110000 | 2024-02-14 2:47PM EDT | 110.00 | 42.45 | 51.75 | 55.50 | 0.00 | - | 21 | 23 | 59.17% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 115.00 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 37.84% |
| ABNB240719C00120000 | 2024-04-23 3:41PM EDT | 120.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| ABNB240719C00125000 | 2024-04-19 11:58AM EDT | 125.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 0.00% |
| ABNB240719C00130000 | 2024-04-15 1:19PM EDT | 130.00 | 32.88 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| ABNB240719C00135000 | 2024-04-29 2:00PM EDT | 135.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| ABNB240719C00140000 | 2024-04-16 3:14PM EDT | 140.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| ABNB240719C00145000 | 2024-04-29 2:00PM EDT | 145.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| ABNB240719C00150000 | 2024-04-29 10:43AM EDT | 150.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 0.00% |
| ABNB240719C00155000 | 2024-04-26 2:49PM EDT | 155.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 0.00% |
| ABNB240719C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 892 | 0.00% |
| ABNB240719C00165000 | 2024-04-29 3:56PM EDT | 165.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 122 | 2,223 | 0.78% |
| ABNB240719C00170000 | 2024-04-29 11:33AM EDT | 170.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 29 | 796 | 3.13% |
| ABNB240719C00175000 | 2024-04-29 3:39PM EDT | 175.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 33 | 1,669 | 3.13% |
| ABNB240719C00180000 | 2024-04-29 3:38PM EDT | 180.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,340 | 6.25% |
| ABNB240719C00185000 | 2024-04-29 3:48PM EDT | 185.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 15 | 1,098 | 6.25% |
| ABNB240719C00190000 | 2024-04-29 3:00PM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 27 | 1,890 | 6.25% |
| ABNB240719C00195000 | 2024-04-29 10:04AM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 676 | 6.25% |
| ABNB240719C00200000 | 2024-04-29 11:34AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,141 | 12.50% |
| ABNB240719C00210000 | 2024-04-29 3:07PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 38 | 187 | 12.50% |
| ABNB240719C00220000 | 2024-04-29 3:48PM EDT | 220.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 671 | 12.50% |
| ABNB240719C00230000 | 2024-04-22 11:13AM EDT | 230.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| ABNB240719C00240000 | 2024-04-29 10:18AM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 12.50% |
| ABNB240719C00250000 | 2024-04-29 2:09PM EDT | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719P00065000 | 2024-03-21 12:21PM EDT | 65.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 9 | 81.84% |
| ABNB240719P00070000 | 2024-04-22 10:42AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ABNB240719P00075000 | 2024-03-06 11:48AM EDT | 75.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 2 | 9 | 70.90% |
| ABNB240719P00080000 | 2024-04-29 2:14PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 25.00% |
| ABNB240719P00085000 | 2024-04-29 2:10PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 25.00% |
| ABNB240719P00090000 | 2024-04-29 2:12PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| ABNB240719P00095000 | 2024-04-29 2:10PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 25.00% |
| ABNB240719P00100000 | 2024-04-29 3:00PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 750 | 25.00% |
| ABNB240719P00105000 | 2024-04-29 2:15PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 25.00% |
| ABNB240719P00110000 | 2024-04-29 2:19PM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
| ABNB240719P00115000 | 2024-04-25 11:09AM EDT | 115.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 12.50% |
| ABNB240719P00120000 | 2024-04-29 10:22AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| ABNB240719P00125000 | 2024-04-29 11:13AM EDT | 125.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 909 | 12.50% |
| ABNB240719P00130000 | 2024-04-29 9:42AM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 12.50% |
| ABNB240719P00135000 | 2024-04-29 9:40AM EDT | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,314 | 6.25% |
| ABNB240719P00140000 | 2024-04-29 1:22PM EDT | 140.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 18 | 661 | 6.25% |
| ABNB240719P00145000 | 2024-04-29 3:55PM EDT | 145.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 56 | 782 | 6.25% |
| ABNB240719P00150000 | 2024-04-29 3:30PM EDT | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 101 | 744 | 3.13% |
| ABNB240719P00155000 | 2024-04-29 3:57PM EDT | 155.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 129 | 776 | 3.13% |
| ABNB240719P00160000 | 2024-04-29 3:57PM EDT | 160.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 110 | 849 | 0.78% |
| ABNB240719P00165000 | 2024-04-29 11:31AM EDT | 165.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 185 | 427 | 0.00% |
| ABNB240719P00170000 | 2024-04-29 11:09AM EDT | 170.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 495 | 457 | 0.00% |
| ABNB240719P00175000 | 2024-04-25 9:58AM EDT | 175.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| ABNB240719P00180000 | 2024-04-22 12:15PM EDT | 180.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 185.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 190.00 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 44.77% |
| ABNB240719P00195000 | 2024-04-25 3:03PM EDT | 195.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ABNB240719P00200000 | 2024-02-15 4:23PM EDT | 200.00 | 43.75 | 39.45 | 41.05 | 0.00 | - | 38 | 47 | 45.25% |
| ABNB240719P00210000 | 2024-02-13 11:10AM EDT | 210.00 | 59.95 | 42.95 | 45.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240719P00230000 | 2024-03-21 3:29PM EDT | 230.00 | 61.20 | 72.80 | 77.45 | 0.00 | - | - | 0 | 82.07% |
