Deutsche Märkte schließen in 26 Minuten
DAX
18.016,05 -102,27 (-0,56%) Euro Stoxx 50
4.946,29 -34,80 (-0,70%) Dow Jones 30
38.212,22 -173,87 (-0,45%) Gold
2.309,40 -48,30 (-2,05%) EUR/USD
1,0699 -0,0026 (-0,25%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:04AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117C00045000 | 2024-03-07 11:09AM EDT | 45.00 | 119.98 | 118.10 | 119.65 | 0.00 | - | 10 | 41 | 106.96% |
| ABNB250117C00050000 | 2024-04-26 1:27PM EDT | 50.00 | 116.59 | 113.40 | 114.60 | 0.00 | - | 1 | 93 | 99.84% |
| ABNB250117C00055000 | 2024-03-19 12:56PM EDT | 55.00 | 110.15 | 106.80 | 108.45 | 0.00 | - | 2 | 78 | 78.47% |
| ABNB250117C00060000 | 2024-04-22 1:13PM EDT | 60.00 | 98.45 | 104.00 | 105.20 | 0.00 | - | 2 | 94 | 90.25% |
| ABNB250117C00065000 | 2024-04-16 2:24PM EDT | 65.00 | 94.72 | 99.20 | 100.15 | 0.00 | - | 1 | 97 | 84.29% |
| ABNB250117C00070000 | 2024-02-12 1:05PM EDT | 70.00 | 88.93 | 99.60 | 101.65 | 0.00 | - | 4 | 71 | 109.63% |
| ABNB250117C00075000 | 2024-02-23 3:21PM EDT | 75.00 | 81.50 | 95.00 | 98.85 | 0.00 | - | 11 | 41 | 107.81% |
| ABNB250117C00080000 | 2024-04-18 11:04AM EDT | 80.00 | 86.51 | 85.20 | 86.50 | 0.00 | - | 2 | 76 | 73.92% |
| ABNB250117C00085000 | 2024-04-18 11:16AM EDT | 85.00 | 81.48 | 80.70 | 81.95 | 0.00 | - | 2 | 92 | 70.95% |
| ABNB250117C00090000 | 2024-04-22 1:16PM EDT | 90.00 | 70.65 | 76.20 | 77.35 | 0.00 | - | 1 | 186 | 67.87% |
| ABNB250117C00095000 | 2024-03-21 12:55PM EDT | 95.00 | 80.27 | 65.15 | 68.35 | 0.00 | - | 3 | 98 | 46.88% |
| ABNB250117C00100000 | 2024-04-19 9:42AM EDT | 100.00 | 66.27 | 67.60 | 68.10 | 0.00 | - | 1 | 439 | 62.37% |
| ABNB250117C00105000 | 2024-04-29 3:51PM EDT | 105.00 | 63.65 | 63.25 | 63.85 | 0.00 | - | 6 | 187 | 60.10% |
| ABNB250117C00110000 | 2024-04-23 1:07PM EDT | 110.00 | 57.74 | 58.85 | 59.60 | 0.00 | - | 7 | 474 | 57.65% |
| ABNB250117C00115000 | 2024-04-17 1:05PM EDT | 115.00 | 51.93 | 55.15 | 55.75 | 0.00 | - | 40 | 436 | 56.70% |
| ABNB250117C00120000 | 2024-04-25 3:58PM EDT | 120.00 | 52.30 | 51.15 | 51.65 | 0.00 | - | 4 | 1,724 | 54.74% |
| ABNB250117C00125000 | 2024-04-22 10:10AM EDT | 125.00 | 42.95 | 47.40 | 47.85 | 0.00 | - | 1 | 440 | 53.31% |
| ABNB250117C00130000 | 2024-04-24 3:54PM EDT | 130.00 | 45.05 | 43.55 | 44.15 | 0.00 | - | 1 | 1,254 | 51.67% |
| ABNB250117C00135000 | 2024-04-19 10:13AM EDT | 135.00 | 38.83 | 40.25 | 40.60 | 0.00 | - | 1 | 328 | 50.61% |
| ABNB250117C00140000 | 2024-04-26 1:27PM EDT | 140.00 | 39.37 | 36.95 | 37.25 | 0.00 | - | 2 | 1,083 | 49.84% |
| ABNB250117C00145000 | 2024-04-29 12:38PM EDT | 145.00 | 33.63 | 33.75 | 34.10 | 0.00 | - | 1 | 1,342 | 48.84% |
| ABNB250117C00150000 | 2024-04-26 11:38AM EDT | 150.00 | 33.07 | 30.85 | 31.15 | 0.00 | - | 1 | 1,955 | 47.99% |
| ABNB250117C00155000 | 2024-04-24 12:41PM EDT | 155.00 | 28.26 | 28.10 | 28.30 | 0.00 | - | 1 | 899 | 47.07% |
| ABNB250117C00160000 | 2024-04-29 1:34PM EDT | 160.00 | 25.73 | 25.50 | 25.75 | 0.00 | - | 4 | 2,105 | 46.45% |
| ABNB250117C00165000 | 2024-04-29 3:07PM EDT | 165.00 | 22.80 | 23.00 | 23.25 | 0.00 | - | 6 | 1,111 | 45.66% |
| ABNB250117C00170000 | 2024-04-26 11:38AM EDT | 170.00 | 22.54 | 20.80 | 21.05 | 0.00 | - | 6 | 1,853 | 45.16% |
| ABNB250117C00175000 | 2024-04-29 12:59PM EDT | 175.00 | 18.70 | 18.70 | 19.30 | 0.00 | - | 5 | 1,726 | 45.22% |
| ABNB250117C00180000 | 2024-04-25 11:11AM EDT | 180.00 | 16.27 | 16.75 | 17.30 | 0.00 | - | 1 | 2,512 | 44.57% |
| ABNB250117C00185000 | 2024-04-26 3:28PM EDT | 185.00 | 16.58 | 15.05 | 15.30 | 0.00 | - | 2 | 841 | 43.67% |
| ABNB250117C00190000 | 2024-04-26 2:37PM EDT | 190.00 | 14.82 | 13.40 | 13.70 | 0.00 | - | 12 | 2,007 | 43.26% |
| ABNB250117C00195000 | 2024-04-25 1:49PM EDT | 195.00 | 12.50 | 12.00 | 12.25 | 0.00 | - | 10 | 1,647 | 42.91% |
| ABNB250117C00200000 | 2024-04-29 12:37PM EDT | 200.00 | 10.70 | 10.70 | 10.90 | 0.00 | - | 81 | 4,191 | 42.51% |
| ABNB250117C00210000 | 2024-04-29 11:50AM EDT | 210.00 | 8.58 | 8.50 | 8.70 | 0.00 | - | 1 | 783 | 42.07% |
| ABNB250117C00220000 | 2024-04-30 9:57AM EDT | 220.00 | 6.58 | 6.70 | 6.90 | -0.97 | -12.85% | 15 | 1,820 | 41.66% |
| ABNB250117C00230000 | 2024-04-26 10:20AM EDT | 230.00 | 5.84 | 5.30 | 5.45 | 0.00 | - | 2 | 451 | 41.33% |
| ABNB250117C00240000 | 2024-04-26 2:18PM EDT | 240.00 | 4.75 | 4.15 | 4.30 | 0.00 | - | 9 | 330 | 41.07% |
| ABNB250117C00250000 | 2024-04-29 3:16PM EDT | 250.00 | 3.35 | 3.25 | 3.40 | 0.00 | - | 30 | 211 | 40.90% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117P00045000 | 2024-04-29 12:06PM EDT | 45.00 | 0.12 | 0.04 | 0.20 | 0.00 | - | 10 | 7,044 | 62.70% |
| ABNB250117P00050000 | 2024-04-29 2:30PM EDT | 50.00 | 0.16 | 0.09 | 0.40 | 0.00 | - | 2 | 2,346 | 63.38% |
| ABNB250117P00055000 | 2024-04-29 2:27PM EDT | 55.00 | 0.21 | 0.09 | 0.45 | 0.00 | - | 2 | 2,666 | 59.33% |
| ABNB250117P00060000 | 2024-04-29 11:37AM EDT | 60.00 | 0.33 | 0.13 | 0.51 | 0.00 | - | 1 | 2,360 | 56.20% |
| ABNB250117P00065000 | 2024-04-29 2:28PM EDT | 65.00 | 0.39 | 0.18 | 0.00 | 0.00 | - | 2 | 1,048 | 25.00% |
| ABNB250117P00070000 | 2024-04-29 2:29PM EDT | 70.00 | 0.51 | 0.35 | 0.71 | 0.00 | - | 2 | 894 | 52.15% |
| ABNB250117P00075000 | 2024-04-29 11:42AM EDT | 75.00 | 0.67 | 0.45 | 0.86 | 0.00 | - | 10 | 678 | 50.10% |
| ABNB250117P00080000 | 2024-04-25 1:20PM EDT | 80.00 | 0.84 | 0.70 | 0.97 | 0.00 | - | 2 | 763 | 49.95% |
| ABNB250117P00085000 | 2024-04-19 10:39AM EDT | 85.00 | 1.30 | 0.89 | 1.29 | 0.00 | - | 6 | 1,748 | 49.07% |
| ABNB250117P00090000 | 2024-04-25 11:35AM EDT | 90.00 | 1.50 | 1.19 | 1.38 | 0.00 | - | 2 | 1,030 | 46.01% |
| ABNB250117P00095000 | 2024-04-25 10:16AM EDT | 95.00 | 1.82 | 1.64 | 1.72 | 0.00 | - | 2 | 4,311 | 44.70% |
| ABNB250117P00100000 | 2024-04-26 1:53PM EDT | 100.00 | 2.04 | 2.05 | 2.16 | 0.00 | - | 2 | 3,296 | 43.64% |
| ABNB250117P00105000 | 2024-04-26 10:39AM EDT | 105.00 | 2.52 | 2.59 | 2.68 | 0.00 | - | 15 | 1,763 | 42.59% |
| ABNB250117P00110000 | 2024-04-30 9:57AM EDT | 110.00 | 3.39 | 3.25 | 3.35 | -0.03 | -0.88% | 30 | 3,085 | 41.81% |
| ABNB250117P00115000 | 2024-04-26 3:46PM EDT | 115.00 | 3.80 | 3.95 | 4.10 | 0.00 | - | 4 | 1,648 | 40.91% |
| ABNB250117P00120000 | 2024-04-29 2:50PM EDT | 120.00 | 4.85 | 4.85 | 5.00 | 0.00 | - | 5 | 3,125 | 40.13% |
| ABNB250117P00125000 | 2024-04-26 10:38AM EDT | 125.00 | 5.63 | 5.80 | 6.00 | 0.00 | - | 1 | 2,349 | 39.26% |
| ABNB250117P00130000 | 2024-04-29 3:29PM EDT | 130.00 | 7.20 | 7.05 | 7.25 | 0.00 | - | 9 | 4,110 | 38.68% |
| ABNB250117P00135000 | 2024-04-26 11:25AM EDT | 135.00 | 7.99 | 8.40 | 8.55 | 0.00 | - | 6 | 2,445 | 37.83% |
| ABNB250117P00140000 | 2024-04-29 2:20PM EDT | 140.00 | 9.87 | 9.90 | 10.10 | 0.00 | - | 56 | 4,395 | 37.19% |
| ABNB250117P00145000 | 2024-04-26 10:46AM EDT | 145.00 | 11.05 | 11.60 | 11.85 | 0.00 | - | 5 | 1,016 | 36.60% |
| ABNB250117P00150000 | 2024-04-25 2:58PM EDT | 150.00 | 13.50 | 13.40 | 13.70 | 0.00 | - | 8 | 2,267 | 35.83% |
| ABNB250117P00155000 | 2024-04-26 12:20PM EDT | 155.00 | 14.74 | 15.60 | 15.85 | 0.00 | - | 12 | 795 | 35.29% |
| ABNB250117P00160000 | 2024-04-26 11:51AM EDT | 160.00 | 17.00 | 17.95 | 18.25 | 0.00 | - | 7 | 1,432 | 34.84% |
| ABNB250117P00165000 | 2024-04-25 10:45AM EDT | 165.00 | 21.30 | 20.35 | 20.65 | 0.00 | - | 6 | 423 | 34.03% |
| ABNB250117P00170000 | 2024-04-26 10:45AM EDT | 170.00 | 21.70 | 22.90 | 23.35 | 0.00 | - | 5 | 353 | 33.40% |
| ABNB250117P00175000 | 2024-04-24 3:07PM EDT | 175.00 | 26.44 | 25.90 | 26.35 | 0.00 | - | 8 | 210 | 32.96% |
| ABNB250117P00180000 | 2024-04-23 2:50PM EDT | 180.00 | 29.93 | 28.95 | 29.35 | 0.00 | - | 4 | 247 | 32.16% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 185.00 | 34.57 | 32.15 | 32.65 | 0.00 | - | 5 | 38 | 31.55% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 190.00 | 33.85 | 35.55 | 36.10 | 0.00 | - | 2 | 100 | 30.86% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 195.00 | 40.10 | 39.15 | 39.80 | 0.00 | - | 2 | 6 | 30.32% |
| ABNB250117P00200000 | 2024-04-26 9:45AM EDT | 200.00 | 41.90 | 43.00 | 43.60 | 0.00 | - | 1 | 119 | 29.60% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 210.00 | 67.50 | 50.40 | 51.40 | 0.00 | - | 43 | 62 | 27.27% |
| ABNB250117P00220000 | 2024-02-05 1:15PM EDT | 220.00 | 76.20 | 59.20 | 60.30 | 0.00 | - | 4 | 4 | 26.38% |
| ABNB250117P00230000 | 2024-03-08 11:30AM EDT | 230.00 | 64.85 | 68.20 | 70.50 | 0.00 | - | 1 | 1 | 29.90% |
| ABNB250117P00240000 | 2024-03-28 2:43PM EDT | 240.00 | 75.50 | 75.60 | 77.10 | 0.00 | - | 2 | 2 | 0.00% |
