Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.644,52 +4.204,45 (+6,84%) CMC Crypto 200
1.515,88 +161,46 (+11,92%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00150000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.52 | 0.52 | 0.54 | -0.09 | -14.75% | 579 | 688 | 29.15% |
| ABNB240531C00150000 | 2024-05-20 3:26PM EDT | 2024-05-31 | 1.20 | 1.16 | 1.21 | -0.08 | -6.25% | 296 | 767 | 25.71% |
| ABNB240607C00150000 | 2024-05-20 3:35PM EDT | 2024-06-07 | 1.84 | 1.87 | 1.93 | -0.16 | -8.00% | 201 | 368 | 26.25% |
| ABNB240614C00150000 | 2024-05-20 1:38PM EDT | 2024-06-14 | 2.57 | 2.59 | 2.68 | +0.01 | +0.39% | 65 | 152 | 27.48% |
| ABNB240621C00150000 | 2024-05-20 3:20PM EDT | 2024-06-21 | 3.05 | 3.05 | 3.15 | 0.00 | - | 268 | 4,148 | 27.11% |
| ABNB240628C00150000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 3.63 | 3.60 | 3.70 | -0.42 | -10.37% | 21 | 156 | 27.53% |
| ABNB240719C00150000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 5.20 | 5.15 | 5.30 | +0.10 | +1.96% | 425 | 1,785 | 29.07% |
| ABNB240920C00150000 | 2024-05-20 1:03PM EDT | 2024-09-20 | 10.10 | 10.05 | 10.15 | -0.08 | -0.79% | 15 | 687 | 34.66% |
| ABNB241018C00150000 | 2024-05-20 3:21PM EDT | 2024-10-18 | 11.60 | 11.60 | 11.70 | +0.03 | +0.26% | 98 | 491 | 35.41% |
| ABNB241115C00150000 | 2024-05-20 1:39PM EDT | 2024-11-15 | 13.63 | 13.90 | 14.10 | -1.47 | -9.74% | 2 | 1 | 38.39% |
| ABNB250117C00150000 | 2024-05-20 3:07PM EDT | 2025-01-17 | 16.95 | 16.90 | 17.05 | -0.14 | -0.82% | 1 | 2,246 | 39.23% |
| ABNB250321C00150000 | 2024-05-16 10:08AM EDT | 2025-03-21 | 20.85 | 20.00 | 20.50 | 0.00 | - | 1 | 30 | 41.45% |
| ABNB250620C00150000 | 2024-05-20 2:08PM EDT | 2025-06-20 | 24.05 | 24.00 | 25.50 | -0.85 | -3.41% | 6 | 236 | 44.69% |
| ABNB260116C00150000 | 2024-05-20 1:01PM EDT | 2026-01-16 | 31.55 | 31.05 | 32.10 | -0.38 | -1.19% | 2 | 399 | 45.10% |
| ABNB261218C00150000 | 2024-05-20 1:31PM EDT | 2026-12-18 | 41.00 | 40.35 | 42.10 | +0.10 | +0.24% | 2 | 324 | 47.32% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00150000 | 2024-05-20 1:25PM EDT | 2024-05-24 | 4.20 | 4.00 | 4.25 | -0.80 | -16.00% | 46 | 221 | 30.88% |
| ABNB240531P00150000 | 2024-05-20 12:00PM EDT | 2024-05-31 | 4.91 | 4.50 | 4.75 | -0.35 | -6.65% | 1 | 329 | 24.68% |
| ABNB240607P00150000 | 2024-05-20 11:32AM EDT | 2024-06-07 | 5.30 | 5.10 | 5.35 | -0.40 | -7.02% | 24 | 179 | 24.49% |
| ABNB240614P00150000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 5.85 | 5.65 | 5.90 | -0.65 | -10.00% | 24 | 32 | 24.66% |
| ABNB240621P00150000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 6.30 | 6.10 | 6.25 | -0.50 | -7.35% | 105 | 2,477 | 23.93% |
| ABNB240628P00150000 | 2024-05-17 9:58AM EDT | 2024-06-28 | 6.72 | 6.50 | 6.70 | 0.00 | - | 1 | 23 | 24.13% |
| ABNB240719P00150000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 7.65 | 7.55 | 7.70 | -0.46 | -5.67% | 66 | 1,123 | 23.80% |
| ABNB240920P00150000 | 2024-05-20 1:16PM EDT | 2024-09-20 | 11.30 | 11.25 | 11.35 | -0.40 | -3.42% | 3 | 1,309 | 27.50% |
| ABNB241018P00150000 | 2024-05-20 9:55AM EDT | 2024-10-18 | 12.60 | 12.25 | 12.35 | -0.30 | -2.33% | 12 | 259 | 27.49% |
| ABNB241115P00150000 | 2024-05-20 3:29PM EDT | 2024-11-15 | 14.05 | 12.90 | 14.10 | -0.60 | -4.10% | 96 | 7 | 29.53% |
| ABNB250117P00150000 | 2024-05-20 2:04PM EDT | 2025-01-17 | 16.15 | 15.75 | 15.90 | 0.00 | - | 159 | 2,344 | 29.19% |
| ABNB250321P00150000 | 2024-05-17 3:56PM EDT | 2025-03-21 | 18.50 | 17.70 | 18.05 | 0.00 | - | 98 | 127 | 30.03% |
| ABNB250620P00150000 | 2024-05-16 1:21PM EDT | 2025-06-20 | 20.35 | 20.15 | 20.65 | 0.00 | - | 368 | 715 | 30.64% |
| ABNB260116P00150000 | 2024-05-17 12:57PM EDT | 2026-01-16 | 24.65 | 23.60 | 25.00 | 0.00 | - | 1 | 202 | 30.59% |
| ABNB261218P00150000 | 2024-05-14 3:13PM EDT | 2026-12-18 | 30.23 | 28.90 | 30.15 | 0.00 | - | 11 | 20 | 30.11% |
