Deutsche Märkte schließen in 2 Stunden 16 Minuten
DAX
18.006,35 -111,97 (-0,62%) Euro Stoxx 50
4.944,76 -36,33 (-0,73%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.317,70 -40,00 (-1,70%) EUR/USD
1,0711 -0,0014 (-0,13%) 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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250620C00060000 | 2024-03-08 1:02PM EDT | 60.00 | 109.00 | 105.40 | 107.45 | 0.00 | - | 3 | 3 | 76.69% |
| ABNB250620C00070000 | 2024-02-29 2:24PM EDT | 70.00 | 92.85 | 98.60 | 102.85 | 0.00 | - | 2 | 3 | 84.09% |
| ABNB250620C00080000 | 2024-02-13 11:28AM EDT | 80.00 | 81.00 | 91.95 | 95.95 | 0.00 | - | 1 | 3 | 83.51% |
| ABNB250620C00085000 | 2024-01-16 2:35PM EDT | 85.00 | 59.55 | 80.60 | 81.50 | 0.00 | - | 22 | 22 | 51.77% |
| ABNB250620C00090000 | 2024-04-17 1:30PM EDT | 90.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 95.00 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB250620C00100000 | 2024-04-29 1:53PM EDT | 100.00 | 72.46 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ABNB250620C00105000 | 2024-04-18 11:16AM EDT | 105.00 | 68.46 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 110.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 115.00 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 54.82% |
| ABNB250620C00120000 | 2024-04-29 3:49PM EDT | 120.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| ABNB250620C00125000 | 2024-04-15 9:30AM EDT | 125.00 | 54.03 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| ABNB250620C00130000 | 2024-04-17 3:16PM EDT | 130.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| ABNB250620C00135000 | 2024-04-15 9:49AM EDT | 135.00 | 47.48 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| ABNB250620C00140000 | 2024-04-09 3:02PM EDT | 140.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 0.00% |
| ABNB250620C00145000 | 2024-04-29 10:30AM EDT | 145.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| ABNB250620C00150000 | 2024-04-23 12:03PM EDT | 150.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| ABNB250620C00155000 | 2024-04-18 11:04AM EDT | 155.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 4 | 800 | 0.00% |
| ABNB250620C00160000 | 2024-04-23 3:27PM EDT | 160.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| ABNB250620C00165000 | 2024-04-29 1:03PM EDT | 165.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.39% |
| ABNB250620C00170000 | 2024-04-24 12:42PM EDT | 170.00 | 28.34 | 0.00 | 0.00 | 0.00 | - | 20 | 277 | 0.78% |
| ABNB250620C00175000 | 2024-04-29 11:23AM EDT | 175.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 1.56% |
| ABNB250620C00180000 | 2024-04-25 10:23AM EDT | 180.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 1.56% |
| ABNB250620C00185000 | 2024-04-22 9:55AM EDT | 185.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 3.13% |
| ABNB250620C00190000 | 2024-04-23 9:48AM EDT | 190.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 3.13% |
| ABNB250620C00195000 | 2024-04-17 10:11AM EDT | 195.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 14 | 228 | 3.13% |
| ABNB250620C00200000 | 2024-04-29 2:38PM EDT | 200.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 3.13% |
| ABNB250620C00210000 | 2024-04-26 1:16PM EDT | 210.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 6 | 528 | 6.25% |
| ABNB250620C00220000 | 2024-04-24 3:21PM EDT | 220.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 6.25% |
| ABNB250620C00230000 | 2024-04-19 3:46PM EDT | 230.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ABNB250620C00240000 | 2024-04-17 10:30AM EDT | 240.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 6.25% |
| ABNB250620C00250000 | 2024-04-29 10:15AM EDT | 250.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250620P00060000 | 2024-04-29 2:33PM EDT | 60.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 25.00% |
| ABNB250620P00065000 | 2024-04-25 2:37PM EDT | 65.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 12.50% |
| ABNB250620P00070000 | 2024-04-05 10:08AM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| ABNB250620P00075000 | 2024-03-07 1:42PM EDT | 75.00 | 1.67 | 1.38 | 2.09 | 0.00 | - | 1 | 30 | 51.10% |
| ABNB250620P00080000 | 2024-04-18 9:30AM EDT | 80.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 12.50% |
| ABNB250620P00085000 | 2024-04-11 11:32AM EDT | 85.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 12.50% |
| ABNB250620P00090000 | 2024-04-22 2:53PM EDT | 90.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| ABNB250620P00095000 | 2024-04-26 9:35AM EDT | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,900 | 12.50% |
| ABNB250620P00100000 | 2024-04-19 2:40PM EDT | 100.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 12.50% |
| ABNB250620P00105000 | 2024-04-05 10:24AM EDT | 105.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7 | 284 | 6.25% |
| ABNB250620P00110000 | 2024-04-24 10:30AM EDT | 110.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 6.25% |
| ABNB250620P00115000 | 2024-04-08 1:54PM EDT | 115.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 6.25% |
| ABNB250620P00120000 | 2024-04-22 12:22PM EDT | 120.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 174 | 376 | 6.25% |
| ABNB250620P00125000 | 2024-04-23 11:07AM EDT | 125.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 6.25% |
| ABNB250620P00130000 | 2024-04-22 12:24PM EDT | 130.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 72 | 931 | 3.13% |
| ABNB250620P00135000 | 2024-04-12 10:41AM EDT | 135.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 3.13% |
| ABNB250620P00140000 | 2024-04-29 2:02PM EDT | 140.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 3.13% |
| ABNB250620P00145000 | 2024-04-29 12:14PM EDT | 145.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 11 | 117 | 3.13% |
| ABNB250620P00150000 | 2024-04-17 11:04AM EDT | 150.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 24 | 293 | 1.56% |
| ABNB250620P00155000 | 2024-04-22 1:33PM EDT | 155.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 61 | 154 | 0.78% |
| ABNB250620P00160000 | 2024-04-29 11:14AM EDT | 160.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.39% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 165.00 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 37.46% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 170.00 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 36.74% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 175.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| ABNB250620P00180000 | 2024-04-26 10:20AM EDT | 180.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 0.00% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 185.00 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 38.62% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 190.00 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 35.66% |
| ABNB250620P00195000 | 2024-03-21 12:03PM EDT | 195.00 | 39.90 | 47.30 | 48.40 | 0.00 | - | 4 | 4 | 38.67% |
| ABNB250620P00200000 | 2024-04-02 3:06PM EDT | 200.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 29 | 54 | 0.00% |
| ABNB250620P00220000 | 2023-12-26 10:46AM EDT | 220.00 | 80.75 | 71.50 | 73.85 | 0.00 | - | - | 1 | 47.82% |
