Deutsche Märkte öffnen in 7 Stunden 1 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.092,48 +769,46 (+1,42%) CMC Crypto 200
1.274,32 +3,58 (+0,28%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00095000 | 2024-04-23 10:04AM EDT | 95.00 | 64.42 | 61.15 | 64.60 | 0.00 | - | 1 | 1 | 465.04% |
| ABNB240503C00115000 | 2024-05-02 10:41AM EDT | 115.00 | 39.92 | 41.15 | 44.80 | -7.41 | -15.66% | 3 | 3 | 330.27% |
| ABNB240503C00120000 | 2024-05-02 9:45AM EDT | 120.00 | 35.52 | 36.75 | 39.95 | +0.47 | +1.34% | 2 | 7 | 142.19% |
| ABNB240503C00125000 | 2024-04-26 12:31PM EDT | 125.00 | 39.97 | 32.10 | 34.70 | 0.00 | - | 1 | 2 | 144.14% |
| ABNB240503C00135000 | 2024-04-30 10:12AM EDT | 135.00 | 26.39 | 22.90 | 24.50 | 0.00 | - | 1 | 31 | 137.11% |
| ABNB240503C00138000 | 2024-04-25 3:04PM EDT | 138.00 | 25.42 | 19.75 | 21.30 | 0.00 | - | - | 1 | 106.84% |
| ABNB240503C00139000 | 2024-05-01 2:22PM EDT | 139.00 | 18.57 | 19.00 | 20.30 | 0.00 | - | 2 | 2 | 113.09% |
| ABNB240503C00140000 | 2024-05-02 1:27PM EDT | 140.00 | 16.65 | 18.00 | 19.15 | -0.69 | -3.98% | 5 | 13 | 102.15% |
| ABNB240503C00141000 | 2024-04-26 11:40AM EDT | 141.00 | 23.60 | 17.00 | 18.25 | 0.00 | - | 4 | 4 | 101.27% |
| ABNB240503C00142000 | 2024-04-26 12:01PM EDT | 142.00 | 22.65 | 15.90 | 17.55 | 0.00 | - | 3 | 3 | 103.03% |
| ABNB240503C00143000 | 2024-04-26 10:21AM EDT | 143.00 | 21.05 | 14.95 | 16.50 | 0.00 | - | 1 | 1 | 97.85% |
| ABNB240503C00145000 | 2024-04-26 11:48AM EDT | 145.00 | 19.51 | 12.90 | 14.50 | 0.00 | - | 1 | 5 | 86.13% |
| ABNB240503C00146000 | 2024-04-30 9:30AM EDT | 146.00 | 15.20 | 11.95 | 12.60 | 0.00 | - | 1 | 1 | 75.00% |
| ABNB240503C00147000 | 2024-04-19 10:46AM EDT | 147.00 | 14.12 | 9.15 | 11.85 | 0.00 | - | 1 | 0 | 83.15% |
| ABNB240503C00148000 | 2024-05-02 1:07PM EDT | 148.00 | 8.00 | 8.75 | 11.00 | -7.47 | -48.29% | 2 | 0 | 83.89% |
| ABNB240503C00150000 | 2024-05-02 3:00PM EDT | 150.00 | 8.00 | 7.90 | 9.05 | -6.70 | -45.58% | 8 | 16 | 73.93% |
| ABNB240503C00152500 | 2024-05-02 3:38PM EDT | 152.50 | 5.80 | 6.00 | 6.35 | +0.25 | +4.50% | 90 | 77 | 51.90% |
| ABNB240503C00155000 | 2024-05-02 3:05PM EDT | 155.00 | 3.99 | 3.95 | 4.25 | +0.99 | +33.00% | 642 | 391 | 47.46% |
| ABNB240503C00157500 | 2024-05-02 3:59PM EDT | 157.50 | 2.42 | 2.42 | 2.55 | +0.58 | +31.52% | 660 | 728 | 45.22% |
| ABNB240503C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 1.36 | 1.30 | 1.38 | +0.43 | +46.24% | 2,258 | 967 | 44.92% |
| ABNB240503C00162500 | 2024-05-02 3:59PM EDT | 162.50 | 0.64 | 0.57 | 0.64 | +0.15 | +30.61% | 792 | 827 | 44.29% |
| ABNB240503C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 0.22 | 0.22 | 0.27 | -0.01 | -4.35% | 1,258 | 957 | 44.63% |
| ABNB240503C00167500 | 2024-05-02 3:58PM EDT | 167.50 | 0.08 | 0.09 | 0.16 | -0.03 | -27.27% | 382 | 1,164 | 49.41% |
| ABNB240503C00170000 | 2024-05-02 3:57PM EDT | 170.00 | 0.11 | 0.03 | 0.10 | +0.06 | +120.00% | 87 | 1,372 | 50.20% |
| ABNB240503C00172500 | 2024-05-02 2:58PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 171 | 421 | 49.61% |
| ABNB240503C00175000 | 2024-05-02 12:33PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 856 | 54.69% |
| ABNB240503C00177500 | 2024-05-02 3:56PM EDT | 177.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 146 | 61.72% |
| ABNB240503C00180000 | 2024-05-01 1:37PM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 688 | 67.97% |
| ABNB240503C00182500 | 2024-05-02 3:35PM EDT | 182.50 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 1 | 40 | 97.07% |
| ABNB240503C00185000 | 2024-05-02 9:41AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 21 | 50 | 81.25% |
| ABNB240503C00187500 | 2024-04-29 2:16PM EDT | 187.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 148 | 235 | 87.50% |
| ABNB240503C00190000 | 2024-05-01 3:35PM EDT | 190.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 13 | 21 | 108.59% |
| ABNB240503C00195000 | 2024-04-15 9:37AM EDT | 195.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 164.06% |
| ABNB240503C00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00100000 | 2024-04-29 9:45AM EDT | 100.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 367.19% |
| ABNB240503P00110000 | 2024-04-17 9:48AM EDT | 110.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 12 | 0 | 301.76% |
| ABNB240503P00115000 | 2024-04-29 3:06PM EDT | 115.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 24 | 31 | 197.66% |
| ABNB240503P00120000 | 2024-04-15 2:36PM EDT | 120.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 1 | 226.76% |
| ABNB240503P00125000 | 2024-04-23 11:31AM EDT | 125.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 10 | 15 | 193.95% |
| ABNB240503P00128000 | 2024-04-23 11:31AM EDT | 128.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 109.38% |
| ABNB240503P00130000 | 2024-04-23 11:30AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 25 | 101.56% |
| ABNB240503P00135000 | 2024-05-02 1:41PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 406 | 84.38% |
| ABNB240503P00136000 | 2024-04-30 9:54AM EDT | 136.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 53 | 80.47% |
| ABNB240503P00139000 | 2024-05-02 2:28PM EDT | 139.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 10 | 2 | 72.66% |
| ABNB240503P00140000 | 2024-05-02 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 173 | 71.09% |
| ABNB240503P00142000 | 2024-04-29 12:41PM EDT | 142.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 7 | 13 | 73.63% |
| ABNB240503P00143000 | 2024-05-02 9:54AM EDT | 143.00 | 0.12 | 0.02 | 0.05 | -0.08 | -40.00% | 30 | 54 | 62.89% |
| ABNB240503P00144000 | 2024-05-02 11:43AM EDT | 144.00 | 0.05 | 0.01 | 0.09 | -0.11 | -68.75% | 20 | 8 | 62.11% |
| ABNB240503P00145000 | 2024-05-02 3:54PM EDT | 145.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 69 | 758 | 59.96% |
| ABNB240503P00146000 | 2024-05-02 2:54PM EDT | 146.00 | 0.03 | 0.03 | 0.08 | -0.12 | -80.00% | 110 | 180 | 55.08% |
| ABNB240503P00147000 | 2024-05-02 3:05PM EDT | 147.00 | 0.04 | 0.03 | 0.28 | -0.14 | -77.78% | 92 | 210 | 61.91% |
| ABNB240503P00148000 | 2024-05-02 1:29PM EDT | 148.00 | 0.10 | 0.04 | 0.27 | -0.13 | -56.52% | 17 | 350 | 57.42% |
| ABNB240503P00149000 | 2024-05-02 3:44PM EDT | 149.00 | 0.12 | 0.09 | 0.14 | -0.19 | -61.29% | 65 | 484 | 51.56% |
| ABNB240503P00150000 | 2024-05-02 3:59PM EDT | 150.00 | 0.15 | 0.13 | 0.17 | -0.26 | -63.41% | 491 | 1,626 | 49.22% |
| ABNB240503P00152500 | 2024-05-02 3:59PM EDT | 152.50 | 0.32 | 0.29 | 0.54 | -0.50 | -60.98% | 494 | 1,159 | 52.59% |
| ABNB240503P00155000 | 2024-05-02 3:57PM EDT | 155.00 | 0.82 | 0.73 | 0.82 | -0.93 | -53.14% | 799 | 864 | 44.82% |
| ABNB240503P00157500 | 2024-05-02 3:52PM EDT | 157.50 | 1.89 | 1.57 | 1.65 | -1.01 | -34.83% | 223 | 542 | 43.70% |
| ABNB240503P00160000 | 2024-05-02 3:00PM EDT | 160.00 | 3.23 | 2.89 | 3.05 | -1.27 | -28.22% | 86 | 1,114 | 44.92% |
| ABNB240503P00162500 | 2024-05-02 3:39PM EDT | 162.50 | 5.45 | 4.60 | 4.90 | -1.10 | -16.79% | 28 | 951 | 46.88% |
| ABNB240503P00165000 | 2024-05-02 3:43PM EDT | 165.00 | 7.47 | 6.15 | 7.15 | -0.23 | -2.99% | 31 | 113 | 53.08% |
| ABNB240503P00167500 | 2024-05-02 1:33PM EDT | 167.50 | 10.64 | 8.40 | 10.75 | -0.71 | -6.26% | 16 | 46 | 62.40% |
| ABNB240503P00170000 | 2024-04-30 2:40PM EDT | 170.00 | 10.32 | 10.00 | 12.10 | 0.00 | - | 30 | 0 | 74.90% |
| ABNB240503P00172500 | 2024-04-19 3:30PM EDT | 172.50 | 18.15 | 13.70 | 14.55 | 0.00 | - | 10 | 0 | 83.20% |
| ABNB240503P00175000 | 2024-04-19 3:29PM EDT | 175.00 | 19.79 | 14.90 | 17.05 | 0.00 | - | 8 | 0 | 93.46% |
| ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 190.00 | 22.50 | 32.60 | 37.50 | 0.00 | - | - | 0 | 269.63% |
