Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
55.897,37 -3.142,88 (-5,32%) CMC Crypto 200
1.280,91 -58,15 (-4,34%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920C00060000 | 2024-02-09 11:46AM EDT | 60.00 | 90.10 | 106.15 | 107.60 | 0.00 | - | 2 | 2 | 161.99% |
| ABNB240920C00065000 | 2023-12-06 4:03PM EDT | 65.00 | 74.59 | 73.40 | 74.95 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB240920C00070000 | 2024-04-05 2:44PM EDT | 70.00 | 93.70 | 89.65 | 90.90 | 0.00 | - | 1 | 7 | 87.55% |
| ABNB240920C00075000 | 2023-09-07 2:33PM EDT | 75.00 | 75.26 | 57.80 | 59.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240920C00080000 | 2023-12-11 3:39PM EDT | 80.00 | 67.85 | 61.00 | 61.75 | 0.00 | - | 10 | 18 | 0.00% |
| ABNB240920C00085000 | 2023-10-30 1:22PM EDT | 85.00 | 41.30 | 47.75 | 48.95 | 0.00 | - | - | 1 | 0.00% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 90.00 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 95.00 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 0.00% |
| ABNB240920C00100000 | 2024-04-12 11:06AM EDT | 100.00 | 62.80 | 61.05 | 62.20 | 0.00 | - | 1 | 17 | 63.56% |
| ABNB240920C00105000 | 2024-03-28 10:51AM EDT | 105.00 | 64.95 | 61.95 | 63.10 | 0.00 | - | 10 | 19 | 86.87% |
| ABNB240920C00110000 | 2024-04-29 10:48AM EDT | 110.00 | 56.75 | 52.05 | 52.95 | 0.00 | - | 2 | 134 | 57.95% |
| ABNB240920C00115000 | 2024-04-29 11:03AM EDT | 115.00 | 51.90 | 47.50 | 48.55 | 0.00 | - | 3 | 131 | 55.27% |
| ABNB240920C00120000 | 2024-04-23 3:27PM EDT | 120.00 | 45.80 | 43.45 | 44.40 | 0.00 | - | 2 | 77 | 53.94% |
| ABNB240920C00125000 | 2024-04-29 12:19PM EDT | 125.00 | 42.57 | 39.35 | 39.90 | 0.00 | - | 1 | 113 | 51.39% |
| ABNB240920C00130000 | 2024-04-15 2:57PM EDT | 130.00 | 33.15 | 35.55 | 35.95 | 0.00 | - | 5 | 152 | 50.05% |
| ABNB240920C00135000 | 2024-04-26 10:41AM EDT | 135.00 | 37.21 | 31.65 | 32.10 | 0.00 | - | 1 | 332 | 48.96% |
| ABNB240920C00140000 | 2024-04-26 9:36AM EDT | 140.00 | 33.00 | 27.30 | 28.60 | 0.00 | - | 1 | 208 | 47.80% |
| ABNB240920C00145000 | 2024-04-29 12:38PM EDT | 145.00 | 27.17 | 24.85 | 25.70 | 0.00 | - | 1 | 302 | 47.82% |
| ABNB240920C00150000 | 2024-04-26 3:51PM EDT | 150.00 | 26.18 | 21.85 | 22.20 | 0.00 | - | 1 | 452 | 45.64% |
| ABNB240920C00155000 | 2024-04-30 1:13PM EDT | 155.00 | 19.60 | 18.80 | 19.40 | -2.05 | -9.47% | 2 | 459 | 44.83% |
| ABNB240920C00160000 | 2024-04-30 10:06AM EDT | 160.00 | 18.55 | 16.65 | 16.85 | -0.20 | -1.07% | 5 | 811 | 44.12% |
| ABNB240920C00165000 | 2024-04-30 2:43PM EDT | 165.00 | 15.04 | 14.40 | 14.60 | -1.21 | -7.45% | 26 | 764 | 43.62% |
| ABNB240920C00170000 | 2024-04-29 11:27AM EDT | 170.00 | 14.05 | 12.40 | 12.55 | 0.00 | - | 11 | 878 | 43.09% |
| ABNB240920C00175000 | 2024-04-30 11:08AM EDT | 175.00 | 11.65 | 10.50 | 10.75 | -0.36 | -3.00% | 2 | 748 | 42.68% |
| ABNB240920C00180000 | 2024-04-29 11:00AM EDT | 180.00 | 10.55 | 9.00 | 9.15 | 0.00 | - | 3 | 1,240 | 42.27% |
| ABNB240920C00185000 | 2024-04-30 10:52AM EDT | 185.00 | 8.65 | 7.25 | 7.80 | 0.00 | - | 3 | 766 | 42.05% |
| ABNB240920C00190000 | 2024-04-30 11:50AM EDT | 190.00 | 6.80 | 6.45 | 6.60 | -1.60 | -19.05% | 2 | 345 | 41.79% |
| ABNB240920C00195000 | 2024-04-30 2:19PM EDT | 195.00 | 5.55 | 5.45 | 5.55 | -0.75 | -11.90% | 1 | 2,156 | 41.50% |
| ABNB240920C00200000 | 2024-04-29 12:28PM EDT | 200.00 | 4.80 | 4.55 | 4.70 | -0.40 | -7.69% | 4 | 1,950 | 41.43% |
| ABNB240920C00210000 | 2024-04-29 9:38AM EDT | 210.00 | 4.12 | 3.20 | 3.30 | 0.00 | - | 1 | 2,396 | 41.13% |
| ABNB240920C00220000 | 2024-04-30 2:24PM EDT | 220.00 | 2.26 | 2.12 | 2.30 | -0.74 | -24.67% | 5 | 947 | 40.93% |
| ABNB240920C00230000 | 2024-04-23 3:12PM EDT | 230.00 | 1.78 | 1.53 | 1.61 | 0.00 | - | 2 | 178 | 40.91% |
| ABNB240920C00240000 | 2024-04-29 11:24AM EDT | 240.00 | 1.22 | 1.05 | 1.12 | 0.00 | - | 5 | 75 | 40.88% |
| ABNB240920C00250000 | 2024-04-29 11:24AM EDT | 250.00 | 0.86 | 0.72 | 0.78 | 0.00 | - | 2 | 133 | 40.92% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00060000 | 2024-04-24 10:22AM EDT | 60.00 | 0.16 | 0.05 | 0.23 | 0.00 | - | 2 | 31 | 66.80% |
| ABNB240920P00065000 | 2024-04-30 2:28PM EDT | 65.00 | 0.14 | 0.06 | 0.16 | 0.00 | - | 2 | 143 | 59.77% |
| ABNB240920P00070000 | 2024-04-30 3:58PM EDT | 70.00 | 0.16 | 0.13 | 0.30 | +0.01 | +6.67% | 1 | 262 | 60.25% |
| ABNB240920P00075000 | 2024-04-30 2:31PM EDT | 75.00 | 0.21 | 0.11 | 0.25 | -0.01 | -4.55% | 2 | 330 | 54.20% |
| ABNB240920P00080000 | 2024-04-30 2:35PM EDT | 80.00 | 0.29 | 0.14 | 0.33 | -0.06 | -17.14% | 3 | 923 | 51.86% |
| ABNB240920P00085000 | 2024-04-30 2:31PM EDT | 85.00 | 0.46 | 0.30 | 0.47 | +0.13 | +39.39% | 2 | 441 | 51.56% |
| ABNB240920P00090000 | 2024-04-30 2:32PM EDT | 90.00 | 0.55 | 0.45 | 0.59 | +0.09 | +19.57% | 2 | 2,168 | 51.07% |
| ABNB240920P00095000 | 2024-04-30 2:33PM EDT | 95.00 | 0.65 | 0.49 | 0.71 | 0.00 | - | 4 | 313 | 48.54% |
| ABNB240920P00100000 | 2024-04-29 2:25PM EDT | 100.00 | 0.83 | 0.72 | 0.98 | 0.00 | - | 2 | 277 | 47.46% |
| ABNB240920P00105000 | 2024-04-30 2:38PM EDT | 105.00 | 1.14 | 1.16 | 1.25 | +0.12 | +11.76% | 2 | 2,510 | 45.75% |
| ABNB240920P00110000 | 2024-04-30 1:44PM EDT | 110.00 | 1.53 | 1.54 | 1.65 | +0.23 | +17.69% | 4 | 1,162 | 44.58% |
| ABNB240920P00115000 | 2024-04-30 2:33PM EDT | 115.00 | 1.99 | 2.02 | 2.12 | +0.19 | +10.56% | 15 | 4,929 | 43.26% |
| ABNB240920P00120000 | 2024-04-29 11:42AM EDT | 120.00 | 2.42 | 2.62 | 2.72 | +0.05 | +2.11% | 1 | 1,260 | 42.08% |
| ABNB240920P00125000 | 2024-04-30 1:02PM EDT | 125.00 | 3.40 | 3.35 | 3.55 | +0.65 | +23.64% | 5 | 925 | 41.36% |
| ABNB240920P00130000 | 2024-04-30 1:02PM EDT | 130.00 | 4.35 | 4.30 | 4.45 | +0.50 | +12.99% | 5 | 1,383 | 40.25% |
| ABNB240920P00135000 | 2024-04-30 1:02PM EDT | 135.00 | 5.50 | 5.50 | 5.60 | +0.85 | +18.28% | 3 | 1,278 | 39.40% |
| ABNB240920P00140000 | 2024-04-30 12:50PM EDT | 140.00 | 6.80 | 6.85 | 7.00 | +0.90 | +15.25% | 16 | 635 | 38.71% |
| ABNB240920P00145000 | 2024-04-30 10:10AM EDT | 145.00 | 7.76 | 8.50 | 8.65 | -0.44 | -5.37% | 6 | 822 | 38.07% |
| ABNB240920P00150000 | 2024-04-30 2:52PM EDT | 150.00 | 10.15 | 10.35 | 10.55 | +0.85 | +9.14% | 9 | 1,057 | 37.43% |
| ABNB240920P00155000 | 2024-04-29 3:24PM EDT | 155.00 | 11.50 | 12.50 | 12.70 | 0.00 | - | 22 | 1,027 | 36.78% |
| ABNB240920P00160000 | 2024-04-30 12:50PM EDT | 160.00 | 14.75 | 14.90 | 15.15 | +1.20 | +8.86% | 2 | 518 | 36.23% |
| ABNB240920P00165000 | 2024-04-30 11:09AM EDT | 165.00 | 16.60 | 17.65 | 17.85 | +0.52 | +3.23% | 2 | 515 | 35.63% |
| ABNB240920P00170000 | 2024-04-29 11:03AM EDT | 170.00 | 18.55 | 20.60 | 20.85 | 0.00 | - | 14 | 192 | 35.13% |
| ABNB240920P00175000 | 2024-04-29 10:35AM EDT | 175.00 | 21.05 | 23.80 | 24.40 | 0.00 | - | 16 | 103 | 35.41% |
| ABNB240920P00180000 | 2024-04-30 3:57PM EDT | 180.00 | 27.29 | 27.00 | 27.90 | +2.14 | +8.51% | 7 | 44 | 34.97% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 185.00 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 20.90% |
| ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 190.00 | 30.05 | 30.75 | 31.40 | 0.00 | - | 3 | 8 | 0.00% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 195.00 | 38.85 | 38.60 | 39.65 | 0.00 | - | 7 | 8 | 33.69% |
| ABNB240920P00200000 | 2024-04-15 2:57PM EDT | 200.00 | 46.67 | 42.75 | 44.00 | 0.00 | - | 2 | 16 | 33.63% |
| ABNB240920P00210000 | 2023-08-03 3:00PM EDT | 210.00 | 71.60 | 76.70 | 77.95 | 0.00 | - | 2 | 0 | 104.81% |
| ABNB240920P00220000 | 2023-09-14 12:10PM EDT | 220.00 | 76.10 | 95.35 | 96.55 | 0.00 | - | 1 | 0 | 132.02% |
| ABNB240920P00240000 | 2024-03-27 3:26PM EDT | 240.00 | 73.90 | 75.30 | 76.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920P00250000 | 2024-04-11 12:17PM EDT | 250.00 | 86.10 | 90.80 | 92.00 | 0.00 | - | 1 | 0 | 38.79% |
