Deutsche Märkte öffnen in 5 Stunden 17 Minuten
Nikkei 225
38.692,88 +46,77 (+0,12%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.767,59 +21,39 (+0,03%) CMC Crypto 200
1.488,20 +20,10 (+1,37%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00250000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 81.25% |
| ABNB240719C00250000 | 2024-05-08 2:55PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.11 | 0.00 | - | 60 | 7 | 54.49% |
| ABNB240920C00250000 | 2024-05-16 11:42AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.29 | 0.00 | - | 1 | 148 | 45.51% |
| ABNB241018C00250000 | 2024-05-24 2:00PM EDT | 2024-10-18 | 0.10 | 0.01 | 0.15 | -0.03 | -23.08% | 1 | 110 | 37.35% |
| ABNB250117C00250000 | 2024-05-24 1:52PM EDT | 2025-01-17 | 0.54 | 0.30 | 0.81 | +0.15 | +38.46% | 1 | 606 | 37.81% |
| ABNB250321C00250000 | 2024-05-24 11:15AM EDT | 2025-03-21 | 1.18 | 0.90 | 1.09 | +0.19 | +19.19% | 45 | 473 | 35.51% |
| ABNB250620C00250000 | 2024-05-24 3:55PM EDT | 2025-06-20 | 2.11 | 1.99 | 2.30 | +0.18 | +9.33% | 77 | 103 | 36.48% |
| ABNB260116C00250000 | 2024-05-22 11:02AM EDT | 2026-01-16 | 5.98 | 5.65 | 6.35 | 0.00 | - | 1 | 389 | 38.84% |
| ABNB261218C00250000 | 2024-05-24 10:01AM EDT | 2026-12-18 | 13.45 | 12.30 | 14.10 | +1.00 | +8.03% | 3 | 53 | 41.55% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719P00250000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 104.65 | 104.90 | 106.00 | 0.00 | - | 40 | 0 | 72.17% |
| ABNB240920P00250000 | 2024-04-11 12:17PM EDT | 2024-09-20 | 86.10 | 103.00 | 104.15 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250620P00250000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 88.64 | 103.30 | 107.65 | 0.00 | - | - | 1 | 35.90% |
| ABNB260116P00250000 | 2024-05-24 10:15AM EDT | 2026-01-16 | 105.23 | 103.30 | 107.90 | -1.93 | -1.80% | 4 | 45 | 29.74% |
