Deutsche Märkte schließen in 1 Stunde 1 Minute
DAX
18.030,04 -88,28 (-0,49%) Euro Stoxx 50
4.949,68 -31,41 (-0,63%) Dow Jones 30
38.206,34 -179,75 (-0,47%) Gold
2.315,80 -41,90 (-1,78%) EUR/USD
1,0718 -0,0007 (-0,06%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:29AM EDT. Markt geöffnet.
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218C00070000 | 2024-04-01 9:36AM EDT | 70.00 | 107.00 | 102.00 | 105.40 | 0.00 | - | 1 | 8 | 63.45% |
| ABNB261218C00075000 | 2024-03-11 10:29AM EDT | 75.00 | 103.50 | 97.05 | 101.65 | 0.00 | - | 1 | 3 | 60.62% |
| ABNB261218C00080000 | 2024-04-09 3:41PM EDT | 80.00 | 98.00 | 95.30 | 97.90 | 0.00 | - | 3 | 27 | 61.12% |
| ABNB261218C00085000 | 2024-03-11 3:32PM EDT | 85.00 | 94.25 | 90.45 | 94.65 | 0.00 | - | 1 | 26 | 58.92% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 90.00 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 65.12% |
| ABNB261218C00095000 | 2024-01-18 4:46PM EDT | 95.00 | 65.35 | 76.30 | 80.75 | 0.00 | - | 31 | 25 | 48.57% |
| ABNB261218C00100000 | 2024-03-26 12:05PM EDT | 100.00 | 88.80 | 83.20 | 86.35 | 0.00 | - | 2 | 13 | 59.48% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 105.00 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 50.50% |
| ABNB261218C00110000 | 2024-01-23 11:11AM EDT | 110.00 | 60.29 | 70.10 | 72.85 | 0.00 | - | 1 | 1 | 49.55% |
| ABNB261218C00115000 | 2024-03-21 1:06PM EDT | 115.00 | 80.28 | 66.15 | 71.00 | 0.00 | - | 3 | 5 | 50.56% |
| ABNB261218C00120000 | 2024-03-01 3:56PM EDT | 120.00 | 68.65 | 72.55 | 75.15 | 0.00 | - | 1 | 3 | 57.42% |
| ABNB261218C00130000 | 2024-04-24 9:45AM EDT | 130.00 | 68.42 | 64.10 | 66.50 | 0.00 | - | 5 | 15 | 52.21% |
| ABNB261218C00135000 | 2024-04-09 9:46AM EDT | 135.00 | 62.35 | 60.70 | 63.70 | 0.00 | - | 2 | 27 | 51.07% |
| ABNB261218C00140000 | 2024-04-01 3:09PM EDT | 140.00 | 61.35 | 57.50 | 61.25 | 0.00 | - | 15 | 30 | 50.21% |
| ABNB261218C00145000 | 2024-04-11 1:30PM EDT | 145.00 | 60.80 | 56.45 | 58.85 | 0.00 | - | 4 | 33 | 50.52% |
| ABNB261218C00150000 | 2024-04-01 3:09PM EDT | 150.00 | 56.35 | 53.95 | 56.45 | 0.00 | - | 15 | 98 | 51.30% |
| ABNB261218C00155000 | 2024-03-18 2:15PM EDT | 155.00 | 54.70 | 50.25 | 52.20 | 0.00 | - | 2 | 31 | 48.72% |
| ABNB261218C00160000 | 2024-04-26 10:33AM EDT | 160.00 | 53.22 | 49.70 | 51.90 | 0.00 | - | 1 | 17 | 50.28% |
| ABNB261218C00165000 | 2024-04-15 3:21PM EDT | 165.00 | 44.92 | 47.70 | 49.60 | 0.00 | - | 1 | 19 | 49.66% |
| ABNB261218C00170000 | 2024-04-15 3:40PM EDT | 170.00 | 42.72 | 45.60 | 47.50 | 0.00 | - | 2 | 31 | 49.19% |
| ABNB261218C00175000 | 2024-04-02 11:58AM EDT | 175.00 | 43.80 | 42.60 | 45.40 | 0.00 | - | 1 | 10 | 48.67% |
| ABNB261218C00180000 | 2024-04-25 10:18AM EDT | 180.00 | 42.42 | 41.80 | 43.80 | 0.00 | - | 1 | 21 | 48.60% |
| ABNB261218C00190000 | 2024-04-24 3:30PM EDT | 190.00 | 39.38 | 38.10 | 40.15 | 0.00 | - | 1 | 71 | 47.83% |
| ABNB261218C00195000 | 2024-02-16 11:28AM EDT | 195.00 | 31.78 | 36.00 | 41.00 | 0.00 | - | 1 | 5 | 49.96% |
| ABNB261218C00200000 | 2024-04-25 11:40AM EDT | 200.00 | 35.18 | 34.40 | 36.65 | 0.00 | - | 3 | 553 | 47.01% |
| ABNB261218C00210000 | 2024-04-24 3:29PM EDT | 210.00 | 32.99 | 30.70 | 33.75 | 0.00 | - | 1 | 9 | 46.58% |
| ABNB261218C00220000 | 2024-04-22 12:55PM EDT | 220.00 | 26.90 | 28.75 | 30.95 | 0.00 | - | 1 | 156 | 46.06% |
| ABNB261218C00230000 | 2024-04-23 11:54AM EDT | 230.00 | 25.65 | 26.20 | 28.15 | 0.00 | - | 5 | 17 | 45.36% |
| ABNB261218C00240000 | 2024-04-25 10:21AM EDT | 240.00 | 24.25 | 23.85 | 25.40 | 0.00 | - | 1 | 139 | 44.55% |
| ABNB261218C00250000 | 2024-04-26 9:53AM EDT | 250.00 | 23.53 | 21.65 | 23.50 | 0.00 | - | 1 | 27 | 44.40% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218P00070000 | 2024-04-11 2:36PM EDT | 70.00 | 3.85 | 3.75 | 4.50 | 0.00 | - | 1 | 39 | 44.54% |
| ABNB261218P00075000 | 2024-04-17 3:02PM EDT | 75.00 | 5.00 | 4.40 | 7.50 | 0.00 | - | 4 | 20 | 49.22% |
| ABNB261218P00080000 | 2024-04-18 3:47PM EDT | 80.00 | 5.80 | 5.30 | 6.10 | 0.00 | - | 148 | 141 | 42.60% |
| ABNB261218P00085000 | 2024-02-15 4:57PM EDT | 85.00 | 7.21 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 47.93% |
| ABNB261218P00090000 | 2024-04-26 11:42AM EDT | 90.00 | 7.20 | 7.20 | 8.10 | 0.00 | - | 1 | 32 | 41.04% |
| ABNB261218P00095000 | 2024-04-18 3:16PM EDT | 95.00 | 8.90 | 8.35 | 9.10 | 0.00 | - | 200 | 205 | 40.07% |
| ABNB261218P00100000 | 2024-04-16 10:46AM EDT | 100.00 | 9.37 | 9.40 | 10.10 | 0.00 | - | 1 | 101 | 39.01% |
| ABNB261218P00105000 | 2024-04-15 2:32PM EDT | 105.00 | 12.50 | 10.65 | 11.70 | 0.00 | - | 1 | 6 | 38.83% |
| ABNB261218P00110000 | 2024-04-19 12:17PM EDT | 110.00 | 13.40 | 11.95 | 13.00 | 0.00 | - | 1 | 35 | 38.03% |
| ABNB261218P00115000 | 2024-04-26 2:04PM EDT | 115.00 | 13.64 | 13.50 | 14.65 | 0.00 | - | 1 | 5 | 37.61% |
| ABNB261218P00120000 | 2024-04-26 2:04PM EDT | 120.00 | 15.36 | 15.00 | 16.25 | 0.00 | - | 1 | 10 | 37.00% |
| ABNB261218P00125000 | 2024-04-25 2:01PM EDT | 125.00 | 17.05 | 16.65 | 18.05 | 0.00 | - | 2 | 23 | 36.53% |
| ABNB261218P00130000 | 2024-04-25 2:04PM EDT | 130.00 | 18.41 | 18.40 | 19.85 | 0.00 | - | 2 | 8 | 35.95% |
| ABNB261218P00135000 | 2024-04-15 2:32PM EDT | 135.00 | 23.45 | 20.25 | 21.55 | 0.00 | - | 1 | 19 | 35.15% |
| ABNB261218P00140000 | 2024-04-19 2:21PM EDT | 140.00 | 24.60 | 22.30 | 23.85 | 0.00 | - | 1 | 33 | 34.93% |
| ABNB261218P00145000 | 2024-03-22 10:37AM EDT | 145.00 | 24.60 | 26.60 | 27.70 | 0.00 | - | 1 | 4 | 36.25% |
| ABNB261218P00150000 | 2024-03-21 12:41PM EDT | 150.00 | 25.70 | 29.10 | 30.20 | 0.00 | - | 10 | 24 | 35.96% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 155.00 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 36.91% |
| ABNB261218P00160000 | 2024-04-25 1:43PM EDT | 160.00 | 31.70 | 31.30 | 32.85 | 0.00 | - | 10 | 11 | 32.76% |
| ABNB261218P00165000 | 2024-04-24 10:48AM EDT | 165.00 | 34.20 | 33.85 | 35.50 | 0.00 | - | 1 | 4 | 32.38% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 170.00 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 32.43% |
| ABNB261218P00180000 | 2024-03-07 1:30PM EDT | 180.00 | 41.81 | 42.45 | 43.90 | 0.00 | - | - | 14 | 31.10% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 200.00 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 29.11% |
| ABNB261218P00220000 | 2024-03-07 12:49PM EDT | 220.00 | 68.18 | 68.15 | 70.25 | 0.00 | - | - | 2 | 27.45% |
