Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.832,96 +274,85 (+0,69%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,02 +108,07 (+8,53%) Nasdaq Compositive
16.727,05 +215,87 (+1,31%) S&P 500
5.301,27 +54,59 (+1,04%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Strike:190.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00190000 | 2024-05-14 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 553 | 96.88% |
| ABNB240524C00190000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.16 | -0.02 | -66.67% | 1 | 33 | 71.09% |
| ABNB240531C00190000 | 2024-05-09 1:28PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.16 | 0.00 | - | 8 | 153 | 54.10% |
| ABNB240607C00190000 | 2024-05-14 12:57PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| ABNB240614C00190000 | 2024-05-13 12:56PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.43 | 0.00 | - | 6 | 10 | 52.25% |
| ABNB240621C00190000 | 2024-05-15 10:47AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 65 | 1,513 | 37.21% |
| ABNB240719C00190000 | 2024-05-14 11:03AM EDT | 2024-07-19 | 0.18 | 0.08 | 0.34 | 0.00 | - | 13 | 1,921 | 34.28% |
| ABNB240920C00190000 | 2024-05-15 1:43PM EDT | 2024-09-20 | 1.35 | 1.31 | 1.41 | -0.33 | -19.64% | 12 | 489 | 33.35% |
| ABNB241018C00190000 | 2024-05-14 2:23PM EDT | 2024-10-18 | 2.20 | 1.91 | 2.03 | 0.00 | - | 160 | 655 | 33.41% |
| ABNB250117C00190000 | 2024-05-15 1:18PM EDT | 2025-01-17 | 5.15 | 5.05 | 5.25 | -0.25 | -4.63% | 29 | 2,202 | 36.56% |
| ABNB250321C00190000 | 2024-05-15 12:27PM EDT | 2025-03-21 | 7.45 | 7.10 | 7.60 | -0.77 | -9.37% | 1 | 154 | 38.03% |
| ABNB250620C00190000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 10.30 | 10.45 | 10.80 | -0.90 | -8.04% | 1 | 128 | 39.38% |
| ABNB260116C00190000 | 2024-05-15 11:56AM EDT | 2026-01-16 | 17.25 | 15.40 | 17.45 | -0.89 | -4.91% | 2 | 260 | 41.22% |
| ABNB261218C00190000 | 2024-05-15 11:56AM EDT | 2026-12-18 | 26.55 | 26.15 | 27.95 | -12.83 | -32.58% | 2 | 71 | 44.39% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 2024-05-17 | 28.10 | 43.40 | 44.35 | 0.00 | - | 1 | 0 | 161.72% |
| ABNB240621P00190000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 42.45 | 43.45 | 44.35 | 0.00 | - | 1 | 0 | 45.46% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 2024-07-19 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 0.00% |
| ABNB240920P00190000 | 2024-05-06 3:29PM EDT | 2024-09-20 | 32.46 | 43.50 | 44.65 | 0.00 | - | 3 | 10 | 27.88% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 43.05 | 44.50 | 0.00 | - | 1 | 5 | 23.98% |
| ABNB250117P00190000 | 2024-05-10 10:10AM EDT | 2025-01-17 | 45.60 | 44.60 | 45.05 | 0.00 | - | 2 | 100 | 22.41% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 0.00% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 0.00% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 15.64% |
| ABNB261218P00190000 | 2024-05-09 10:42AM EDT | 2026-12-18 | 53.83 | 52.95 | 55.35 | 0.00 | - | 2 | 2 | 26.34% |
