Deutsche Märkte schließen in 6 Stunden 37 Minuten
DAX
18.048,79 -69,53 (-0,38%) Euro Stoxx 50
4.962,50 -18,59 (-0,37%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.324,20 -33,50 (-1,42%) 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
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 90.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 95.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 100.00 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 65.66% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 105.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB250321C00110000 | 2024-04-17 2:18PM EDT | 110.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 115.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB250321C00120000 | 2024-04-29 10:02AM EDT | 120.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB250321C00125000 | 2024-04-17 2:18PM EDT | 125.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321C00130000 | 2024-04-26 2:12PM EDT | 130.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250321C00135000 | 2024-04-26 9:49AM EDT | 135.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321C00140000 | 2024-04-29 1:24PM EDT | 140.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250321C00145000 | 2024-04-24 3:14PM EDT | 145.00 | 37.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321C00150000 | 2024-04-22 12:45PM EDT | 150.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321C00155000 | 2024-04-25 2:23PM EDT | 155.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB250321C00160000 | 2024-04-24 12:51PM EDT | 160.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250321C00165000 | 2024-04-19 1:51PM EDT | 165.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ABNB250321C00170000 | 2024-04-26 1:51PM EDT | 170.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB250321C00175000 | 2024-04-19 10:54AM EDT | 175.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ABNB250321C00180000 | 2024-04-24 10:01AM EDT | 180.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 185.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ABNB250321C00190000 | 2024-04-11 2:51PM EDT | 190.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB250321C00195000 | 2024-04-24 3:31PM EDT | 195.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB250321C00200000 | 2024-04-24 11:07AM EDT | 200.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABNB250321C00210000 | 2024-04-24 2:00PM EDT | 210.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABNB250321C00220000 | 2024-03-28 11:21AM EDT | 220.00 | 11.25 | 9.95 | 10.25 | 0.00 | - | 9 | 117 | 43.53% |
| ABNB250321C00230000 | 2024-04-18 2:58PM EDT | 230.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB250321C00240000 | 2024-04-17 10:32AM EDT | 240.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABNB250321C00250000 | 2024-04-29 12:07PM EDT | 250.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321P00080000 | 2024-04-12 3:27PM EDT | 80.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ABNB250321P00085000 | 2024-04-23 2:54PM EDT | 85.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB250321P00090000 | 2024-04-09 11:21AM EDT | 90.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB250321P00095000 | 2024-04-23 1:21PM EDT | 95.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB250321P00100000 | 2024-04-12 12:20PM EDT | 100.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB250321P00105000 | 2024-04-23 9:51AM EDT | 105.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ABNB250321P00110000 | 2024-04-18 10:03AM EDT | 110.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ABNB250321P00115000 | 2024-04-25 3:38PM EDT | 115.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB250321P00120000 | 2024-04-24 9:49AM EDT | 120.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ABNB250321P00125000 | 2024-04-12 3:10PM EDT | 125.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB250321P00130000 | 2024-04-08 11:36AM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| ABNB250321P00135000 | 2024-04-25 10:15AM EDT | 135.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB250321P00140000 | 2024-04-18 11:36AM EDT | 140.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ABNB250321P00145000 | 2024-04-26 11:05AM EDT | 145.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB250321P00150000 | 2024-04-26 1:52PM EDT | 150.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ABNB250321P00155000 | 2024-04-26 2:59PM EDT | 155.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ABNB250321P00160000 | 2024-04-25 10:57AM EDT | 160.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| ABNB250321P00165000 | 2024-04-12 1:24PM EDT | 165.00 | 24.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 170.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ABNB250321P00175000 | 2024-04-25 10:25AM EDT | 175.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB250321P00180000 | 2024-04-18 2:27PM EDT | 180.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 185.00 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 30.38% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 190.00 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 39.99% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 195.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 210.00 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 30.84% |
