Deutsche Märkte geschlossen

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
178,78+4,92 (+2,83%)
Ab 12:16PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABNB211203C000900002021-11-26 10:39AM EST90.0080.0587.6089.200.00-211299.80%
ABNB211203C000950002021-11-26 10:03AM EST95.0076.4582.6084.100.00-214266.80%
ABNB211203C001000002021-11-23 10:48AM EST100.0077.8077.6078.950.00--7225.39%
ABNB211203C001050002021-11-23 10:53AM EST105.0072.3572.4573.950.00--5208.20%
ABNB211203C001100002021-11-19 10:36AM EST110.0082.0067.5069.000.00-22199.22%
ABNB211203C001150002021-11-22 10:50AM EST115.0070.5062.5564.000.00--1182.81%
ABNB211203C001200002021-11-22 11:45AM EST120.0059.3557.6558.950.00-22160.94%
ABNB211203C001250002021-11-26 9:32AM EST125.0046.4552.6054.000.00-17152.15%
ABNB211203C001350002021-11-26 9:30AM EST135.0032.6542.7544.100.00-57131.45%
ABNB211203C001400002021-11-29 11:22AM EST140.0038.1037.6538.95+4.95+14.93%27105.08%
ABNB211203C001450002021-11-26 12:57PM EST145.0029.5532.7033.950.00-12091.99%
ABNB211203C001500002021-11-26 9:46AM EST150.0023.3827.8029.000.00-2482.81%
ABNB211203C001525002021-11-29 9:45AM EST152.5024.4624.9026.55+3.27+15.43%11179.20%
ABNB211203C001550002021-11-26 12:43PM EST155.0019.4322.8524.000.00-143069.73%
ABNB211203C001575002021-11-26 12:22PM EST157.5016.4520.4521.700.00-9872.36%
ABNB211203C001600002021-11-29 11:21AM EST160.0018.8518.2519.20+3.85+25.67%65365.23%
ABNB211203C001625002021-11-29 10:30AM EST162.5016.3115.8016.90+3.46+26.93%92964.21%
ABNB211203C001650002021-11-29 11:43AM EST165.0013.1013.5514.60+2.20+20.18%1411561.38%
ABNB211203C001675002021-11-29 11:02AM EST167.5011.7811.4012.40+3.18+36.98%181559.28%
ABNB211203C001700002021-11-29 11:59AM EST170.0010.009.6010.10+3.09+44.72%6123153.81%
ABNB211203C001725002021-11-29 11:26AM EST172.507.617.958.20+1.76+30.09%607051.37%
ABNB211203C001750002021-11-29 11:49AM EST175.005.806.206.55+1.30+28.89%25556351.07%
ABNB211203C001775002021-11-29 11:55AM EST177.504.364.704.95+0.81+22.82%49847151.47%
ABNB211203C001800002021-11-29 12:00PM EST180.003.703.503.80+1.04+39.10%1,5201,46750.54%
ABNB211203C001825002021-11-29 11:59AM EST182.502.392.442.70+0.42+21.32%45234751.07%
ABNB211203C001850002021-11-29 12:00PM EST185.001.831.721.83+0.33+22.00%1,22253549.85%
ABNB211203C001875002021-11-29 12:00PM EST187.501.231.111.28+0.25+25.51%91733950.39%
ABNB211203C001900002021-11-29 12:00PM EST190.000.850.800.86+0.09+11.84%8,2571,42750.56%
ABNB211203C001925002021-11-29 11:59AM EST192.500.530.490.57+0.02+3.92%26536650.93%
ABNB211203C001950002021-11-29 11:54AM EST195.000.300.280.36-0.14-31.82%34461050.98%
ABNB211203C001975002021-11-29 11:56AM EST197.500.200.170.25-0.10-33.33%23235450.49%
ABNB211203C002000002021-11-29 12:00PM EST200.000.160.110.17-0.09-36.00%8591,55751.56%
ABNB211203C002025002021-11-29 11:43AM EST202.500.090.100.12-0.11-55.00%46420853.91%
ABNB211203C002050002021-11-29 11:34AM EST205.000.060.070.09-0.12-66.67%11359055.66%
ABNB211203C002075002021-11-29 10:58AM EST207.500.060.050.07-0.08-57.14%9629757.42%
ABNB211203C002100002021-11-29 11:40AM EST210.000.020.030.05-0.08-80.00%24884658.20%
ABNB211203C002125002021-11-29 9:42AM EST212.500.070.030.04-0.02-22.22%12660.94%
ABNB211203C002150002021-11-29 11:48AM EST215.000.030.020.03-0.05-62.50%1582562.11%
ABNB211203C002175002021-11-29 11:21AM EST217.500.030.010.03-0.27-90.00%1250464.06%
ABNB211203C002200002021-11-29 11:53AM EST220.000.030.010.03-0.04-57.14%1965,20767.19%
ABNB211203C002225002021-11-29 10:02AM EST222.500.010.010.03-0.15-93.75%102770.31%
ABNB211203C002250002021-11-26 12:40PM EST225.000.040.010.030.00-1556673.44%
ABNB211203C002300002021-11-29 10:40AM EST230.000.040.000.03-0.02-33.33%1241677.34%
ABNB211203C002350002021-11-29 10:33AM EST235.000.020.000.01-0.09-81.82%514875.00%
ABNB211203C002400002021-11-29 10:02AM EST240.000.020.000.02-0.01-33.33%117085.94%
ABNB211203C002450002021-11-29 9:45AM EST245.000.020.000.03-0.03-60.00%16094.53%
ABNB211203C002500002021-11-29 10:07AM EST250.000.010.000.01-0.02-66.67%4011990.63%
ABNB211203C002550002021-11-24 10:37AM EST255.000.060.000.020.00-112182101.56%
ABNB211203C002600002021-11-24 10:38AM EST260.000.050.000.020.00-1492106.25%
ABNB211203C002650002021-11-24 1:46PM EST265.000.030.000.020.00-1059110.94%
ABNB211203C002700002021-11-26 9:57AM EST270.000.020.000.020.00-597115.63%
ABNB211203C002750002021-11-23 1:13PM EST275.000.040.000.020.00-56120.31%
ABNB211203C002800002021-11-24 10:24AM EST280.000.020.000.050.00-1018135.94%
ABNB211203C002850002021-11-22 10:38AM EST285.000.030.000.060.00-1010142.97%
ABNB211203C002900002021-11-29 10:31AM EST290.000.010.000.05-0.04-80.00%133145.31%
ABNB211203C002950002021-11-18 10:28AM EST295.000.100.000.070.00--6154.69%
ABNB211203C003000002021-11-22 10:01AM EST300.000.040.000.080.00-372160.94%
ABNB211203C003050002021-11-19 2:53PM EST305.000.010.000.710.00-22215.04%
ABNB211203C003100002021-11-22 9:58AM EST310.000.020.000.050.00-10315162.50%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABNB211203P000900002021-11-19 2:56PM EST90.000.040.000.020.00-11193.75%
ABNB211203P001000002021-11-26 11:34AM EST100.000.030.000.060.00-11183.59%
ABNB211203P001100002021-11-26 9:50AM EST110.000.100.000.020.00-112140.63%
ABNB211203P001150002021-11-29 11:50AM EST115.000.010.000.03-0.04-80.00%2520132.81%
ABNB211203P001200002021-11-26 12:14PM EST120.000.030.000.030.00-421,745120.31%
ABNB211203P001250002021-11-29 9:40AM EST125.000.010.000.01-0.02-66.67%274698.44%
ABNB211203P001300002021-11-29 9:58AM EST130.000.020.000.02-0.06-75.00%27195.31%
ABNB211203P001350002021-11-26 11:48AM EST135.000.140.010.030.00-15114690.63%
ABNB211203P001400002021-11-29 11:50AM EST140.000.030.030.04-0.10-76.92%233684.77%
ABNB211203P001450002021-11-29 11:56AM EST145.000.060.040.06-0.13-68.42%4327776.95%
ABNB211203P001500002021-11-29 11:42AM EST150.000.090.080.09-0.23-71.87%25147071.09%
ABNB211203P001525002021-11-29 11:01AM EST152.500.100.110.13-0.36-78.26%264968.75%
ABNB211203P001550002021-11-29 11:22AM EST155.000.160.140.16-0.39-70.91%47580565.04%
ABNB211203P001575002021-11-29 11:02AM EST157.500.200.190.21-0.51-71.83%4810062.11%
ABNB211203P001600002021-11-29 11:52AM EST160.000.310.260.28-0.69-69.00%34970959.18%
ABNB211203P001625002021-11-29 11:57AM EST162.500.400.390.42-0.98-71.01%6526757.57%
ABNB211203P001650002021-11-29 11:55AM EST165.000.670.560.61-1.17-63.59%68247655.57%
ABNB211203P001675002021-11-29 11:53AM EST167.500.970.840.89-1.52-61.04%87217054.15%
ABNB211203P001700002021-11-29 11:56AM EST170.001.451.241.34-1.95-57.35%85868853.30%
ABNB211203P001725002021-11-29 11:59AM EST172.501.851.792.10-2.65-58.89%27939053.52%
ABNB211203P001750002021-11-29 11:58AM EST175.002.672.542.91-2.78-51.01%24059752.76%
ABNB211203P001775002021-11-29 11:48AM EST177.504.103.553.80-3.15-43.45%18042051.51%
ABNB211203P001800002021-11-29 11:56AM EST180.005.254.805.15-3.67-41.14%8967551.81%
ABNB211203P001825002021-11-29 11:40AM EST182.507.576.206.45-3.66-32.59%8129351.44%
ABNB211203P001850002021-11-29 11:49AM EST185.008.907.908.80-4.46-33.38%5835654.00%
ABNB211203P001875002021-11-29 11:22AM EST187.5010.709.7510.65-4.63-30.20%624953.56%
ABNB211203P001900002021-11-29 11:47AM EST190.0013.0011.7512.85-4.29-24.81%6845554.74%
ABNB211203P001925002021-11-29 10:32AM EST192.5015.5013.9015.15-3.61-18.89%17456.35%
ABNB211203P001950002021-11-29 10:30AM EST195.0016.8416.4517.60-5.06-23.11%2321362.94%
ABNB211203P001975002021-11-29 10:32AM EST197.5020.2518.8019.70-4.17-17.08%1110261.96%
ABNB211203P002000002021-11-29 10:59AM EST200.0021.8021.1522.20-4.73-17.83%416965.28%
ABNB211203P002025002021-11-26 12:22PM EST202.5029.5723.8025.150.00-164279.88%
ABNB211203P002050002021-11-29 10:09AM EST205.0026.6326.1027.15-5.45-16.99%2011674.07%
ABNB211203P002075002021-11-22 2:51PM EST207.5025.2028.4030.100.00-4283.79%
ABNB211203P002100002021-11-29 11:36AM EST210.0033.4031.0532.45-2.82-7.79%29588.92%
ABNB211203P002125002021-11-22 1:45PM EST212.5030.3533.4535.150.00-1395.70%
ABNB211203P002150002021-11-26 10:26AM EST215.0044.3335.9537.450.00-6896.73%
ABNB211203P002175002021-11-19 10:42AM EST217.5025.4038.5040.000.00-11103.47%
ABNB211203P002200002021-11-29 10:21AM EST220.0040.1440.9542.60+1.99+5.22%120109.18%
ABNB211203P002225002021-11-22 3:30PM EST222.5038.3543.5044.950.00-12111.62%
ABNB211203P002250002021-11-24 2:55PM EST225.0044.8545.9047.450.00-612113.67%
ABNB211203P002300002021-11-24 2:42PM EST230.0050.6551.0052.400.00-1631123.44%
ABNB211203P002350002021-11-24 10:00AM EST235.0057.8556.1557.550.00-55138.67%
ABNB211203P002400002021-11-24 1:07PM EST240.0058.4061.0062.800.00-24149.12%
ABNB211203P002450002021-11-23 11:29AM EST245.0068.1066.0067.550.00-76151.27%
ABNB211203P002500002021-11-19 9:38AM EST250.0053.9570.9572.350.00-12151.95%
ABNB211203P002600002021-11-22 10:13AM EST260.0072.7580.9582.500.00--1170.61%
ABNB211203P002750002021-11-23 9:31AM EST275.0096.4096.0597.550.00--1195.21%
ABNB211203P002800002021-11-23 1:26PM EST280.00102.35100.95102.550.00--2198.73%
ABNB211203P002850002021-11-24 12:06PM EST285.00103.95105.95107.450.00--5201.66%
ABNB211203P002900002021-11-22 9:30AM EST290.00100.60110.85112.550.00--0207.72%
ABNB211203P002950002021-11-22 9:30AM EST295.00105.65115.85117.550.00--2213.67%
ABNB211203P003050002021-11-24 10:01AM EST305.00126.65125.85127.700.00--0230.18%