Deutsche Märkte schließen in 6 Stunden 24 Minuten
DAX
18.783,54 +79,12 (+0,42%) Euro Stoxx 50
5.074,42 +1,97 (+0,04%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.437,60 +20,20 (+0,84%) EUR/USD
1,0866 -0,0006 (-0,05%) Bitcoin EUR
61.794,72 -2,12 (-0,00%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:90.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00090000 | 2024-04-19 12:33PM EDT | 2024-05-24 | 67.10 | 54.95 | 56.25 | 0.00 | - | 5 | 6 | 242.09% |
| ABNB240621C00090000 | 2024-05-17 10:43AM EDT | 2024-06-21 | 58.02 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.00% |
| ABNB240719C00090000 | 2024-03-12 2:24PM EDT | 2024-07-19 | 78.41 | 75.60 | 77.40 | 0.00 | - | 1 | 5 | 237.41% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 2024-09-20 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 117.00% |
| ABNB250117C00090000 | 2024-05-14 12:29PM EDT | 2025-01-17 | 61.86 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABNB250620C00090000 | 2024-05-14 3:17PM EDT | 2025-06-20 | 64.20 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| ABNB260116C00090000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 86.85 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 2026-12-18 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 90.32% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531P00090000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ABNB240621P00090000 | 2024-05-17 2:26PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 5,248 | 25.00% |
| ABNB240719P00090000 | 2024-05-07 2:46PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| ABNB240920P00090000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 2,181 | 12.50% |
| ABNB241018P00090000 | 2024-05-17 9:53AM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| ABNB250117P00090000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,094 | 12.50% |
| ABNB250321P00090000 | 2024-05-15 1:35PM EDT | 2025-03-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| ABNB250620P00090000 | 2024-05-13 3:48PM EDT | 2025-06-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 12.50% |
| ABNB260116P00090000 | 2024-05-09 3:51PM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 6.25% |
| ABNB261218P00090000 | 2024-05-09 2:01PM EDT | 2026-12-18 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 6.25% |
