Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
17.752,76 -84,64 (-0,47%) Euro Stoxx 50
4.930,39 -6,18 (-0,13%) Dow Jones 30
37.910,64 +135,26 (+0,36%) Gold
2.400,40 +2,40 (+0,10%) EUR/USD
1,0669 +0,0023 (+0,21%) Bitcoin EUR
60.595,76 +842,76 (+1,41%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.40 | 0.00 | - | 5 | 3 | 60.00 | 0.02 | 0.00 | - | 4 | 80 |
| 55.65 | 0.00 | - | - | 0 | 65.00 | 0.09 | 0.00 | - | 1 | 136 |
| 51.30 | 0.00 | - | 1 | 4 | 70.00 | 0.01 | 0.00 | - | 16 | 103 |
| 68.33 | 0.00 | - | 1 | 35 | 75.00 | 0.03 | 0.00 | - | 1 | 265 |
| 46.05 | 0.00 | - | 4 | 4 | 80.00 | 0.04 | 0.00 | - | 1 | 592 |
| 35.00 | 0.00 | - | 2 | 3 | 85.00 | 0.01 | 0.00 | - | 10 | 2,271 |
| 66.96 | 0.00 | - | 1 | 7 | 90.00 | 0.04 | 0.00 | - | 1 | 5,752 |
| 63.62 | 0.00 | - | 1 | 5 | 95.00 | 0.02 | 0.00 | - | 3 | 1,275 |
| 60.10 | -7.60 | -11.23% | 2 | 24 | 100.00 | 0.01 | 0.00 | - | 10 | 2,114 |
| 55.13 | 0.00 | - | 1 | 24 | 105.00 | 0.01 | 0.00 | - | 1 | 1,155 |
| 49.21 | +1.31 | +2.73% | 1 | 40 | 110.00 | 0.01 | 0.00 | - | 1 | 1,363 |
| 47.12 | 0.00 | - | 3 | 210 | 115.00 | 0.01 | 0.00 | - | 43 | 1,384 |
| 39.61 | -2.92 | -6.87% | 2 | 271 | 120.00 | 0.01 | 0.00 | - | 10 | 1,306 |
| 33.92 | -0.57 | -1.65% | 1 | 213 | 125.00 | 0.03 | 0.00 | - | 36 | 7,047 |
| 29.52 | 0.00 | - | 2 | 605 | 130.00 | 0.02 | 0.00 | - | 1 | 5,406 |
| 24.65 | -1.84 | -6.95% | 47 | 1,402 | 135.00 | 0.01 | 0.00 | - | 1,425 | 2,396 |
| 19.22 | 0.00 | - | 10 | 10 | 138.00 | 0.09 | 0.00 | - | 12 | 16 |
| 23.76 | 0.00 | - | 2 | 26 | 139.00 | 0.01 | -0.02 | -66.67% | 1 | 53 |
| 19.75 | 0.00 | - | 13 | 702 | 140.00 | 0.03 | 0.00 | - | 77 | 1,875 |
| - | - | - | - | - | 142.00 | 0.05 | 0.00 | - | 15 | 66 |
| - | - | - | - | - | 143.00 | 0.08 | 0.00 | - | 11 | 117 |
| 12.52 | 0.00 | - | 15 | 15 | 144.00 | 0.03 | 0.00 | - | 4 | 32 |
| 15.00 | -0.10 | -0.66% | 3 | 839 | 145.00 | 0.05 | +0.03 | +150.00% | 211 | 1,415 |
| 13.35 | -1.53 | -10.28% | 2 | 4 | 146.00 | 0.02 | 0.00 | - | 5 | 88 |
| 13.60 | 0.00 | - | - | 1 | 147.00 | 0.10 | +0.08 | +133.33% | 5 | 174 |
| 11.90 | 0.00 | - | 2 | 1 | 148.00 | 0.03 | 0.00 | - | 12 | 386 |
| - | - | - | - | - | 149.00 | 0.10 | +0.01 | +12.50% | 10 | 240 |
| 10.20 | +0.27 | +2.72% | 12 | 2,010 | 150.00 | 0.02 | -0.03 | -50.00% | 1,606 | 3,488 |
| 7.47 | 0.00 | - | 3 | 97 | 152.50 | 0.04 | -0.02 | -33.33% | 5 | 1,244 |
| 5.00 | +0.05 | +1.01% | 12 | 2,533 | 155.00 | 0.04 | -0.08 | -66.67% | 469 | 3,579 |
| 2.29 | -0.62 | -21.31% | 1 | 343 | 157.50 | 0.14 | -0.22 | -61.11% | 263 | 1,329 |
| 0.77 | -0.53 | -40.77% | 632 | 2,297 | 160.00 | 0.68 | -0.52 | -43.33% | 393 | 2,006 |
| 0.09 | -0.29 | -70.73% | 177 | 793 | 162.50 | 2.53 | -0.18 | -6.64% | 9 | 573 |
| 0.02 | -0.08 | -80.00% | 140 | 5,044 | 165.00 | 5.25 | +0.50 | +10.53% | 25 | 1,575 |
| 0.01 | -0.02 | -66.67% | 129 | 2,805 | 167.50 | 7.55 | 0.00 | - | 13 | 60 |
| 0.02 | 0.00 | - | 16 | 3,219 | 170.00 | 8.00 | 0.00 | - | 10 | 421 |
| 0.04 | +0.01 | +33.33% | 5 | 792 | 172.50 | 14.05 | 0.00 | - | 17 | 139 |
| 0.01 | 0.00 | - | 94 | 3,490 | 175.00 | 15.03 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 33 | 736 | 177.50 | 17.55 | +5.10 | +69.39% | 2 | 0 |
| 0.03 | 0.00 | - | 64 | 2,892 | 180.00 | 21.35 | 0.00 | - | 13 | 1 |
| 0.01 | 0.00 | - | 4 | 183 | 182.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 41 | 1,163 | 185.00 | 24.85 | 0.00 | - | 13 | 0 |
| 0.01 | 0.00 | - | 5 | 140 | 187.50 | 19.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 41 | 1,703 | 190.00 | 31.55 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 854 | 195.00 | 38.65 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 7 | 708 | 200.00 | 52.60 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 3 | 28 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 353 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 289 | 220.00 | - | - | - | - | - |
