Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.602,09 +227,91 (+0,36%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531C00210000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 121.88% |
| ABNB240607C00210000 | 2024-05-08 1:56PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 91.80% |
| ABNB240621C00210000 | 2024-05-20 9:32AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.07 | 0.00 | - | 1 | 923 | 52.73% |
| ABNB240719C00210000 | 2024-05-23 10:45AM EDT | 2024-07-19 | 0.19 | 0.00 | 0.25 | 0.00 | - | 3 | 203 | 47.46% |
| ABNB240920C00210000 | 2024-05-24 3:20PM EDT | 2024-09-20 | 0.29 | 0.25 | 0.29 | +0.08 | +38.10% | 28 | 2,580 | 33.15% |
| ABNB241018C00210000 | 2024-05-23 11:08AM EDT | 2024-10-18 | 0.48 | 0.29 | 0.60 | 0.00 | - | 2 | 400 | 33.79% |
| ABNB250117C00210000 | 2024-05-24 2:10PM EDT | 2025-01-17 | 2.12 | 1.81 | 2.10 | +0.36 | +20.45% | 43 | 513 | 35.00% |
| ABNB250321C00210000 | 2024-05-14 12:21PM EDT | 2025-03-21 | 4.10 | 3.50 | 3.70 | -0.81 | -16.50% | 6 | 62 | 36.52% |
| ABNB250620C00210000 | 2024-05-24 3:30PM EDT | 2025-06-20 | 5.90 | 5.75 | 6.05 | -0.05 | -0.84% | 2 | 698 | 37.69% |
| ABNB260116C00210000 | 2024-05-24 2:36PM EDT | 2026-01-16 | 11.65 | 11.35 | 12.00 | +0.45 | +4.02% | 4 | 344 | 40.09% |
| ABNB261218C00210000 | 2024-05-23 3:17PM EDT | 2026-12-18 | 18.95 | 19.65 | 21.60 | 0.00 | - | 1 | 11 | 43.09% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00210000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 62.51 | 65.10 | 66.05 | 0.00 | - | 2 | 0 | 54.30% |
| ABNB240719P00210000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 62.55 | 64.90 | 66.00 | 0.00 | - | 11 | 0 | 52.73% |
| ABNB240920P00210000 | 2024-05-22 3:38PM EDT | 2024-09-20 | 66.98 | 64.95 | 66.10 | 0.00 | - | 9 | 0 | 37.32% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 2025-01-17 | 67.50 | 50.40 | 51.40 | 0.00 | - | 43 | 62 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 2025-03-21 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 0.00% |
| ABNB260116P00210000 | 2024-05-23 3:01PM EDT | 2026-01-16 | 69.60 | 66.25 | 69.00 | 0.00 | - | 4 | 27 | 25.38% |
