Deutsche Märkte öffnen in 2 Stunden 18 Minuten
Nikkei 225
38.762,46 -157,80 (-0,41%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.318,16 -420,61 (-0,69%) CMC Crypto 200
1.379,13 -14,91 (-1,07%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00095000 | 2024-05-01 11:51AM EDT | 2024-05-17 | 62.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240524C00095000 | 2024-05-14 3:18PM EDT | 2024-05-24 | 51.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00095000 | 2024-05-13 2:36PM EDT | 2024-06-21 | 52.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 2024-09-20 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 104.11% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 2024-10-18 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 141.76% |
| ABNB250117C00095000 | 2024-05-14 12:30PM EDT | 2025-01-17 | 57.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 2025-03-21 | 73.80 | 57.05 | 59.20 | 0.00 | - | 4 | 7 | 53.78% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 2025-06-20 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 39.00% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 2026-01-16 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 83.37% |
| ABNB261218C00095000 | 2024-05-09 11:51AM EDT | 2026-12-18 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00095000 | 2024-05-06 2:01PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240524P00095000 | 2024-05-08 3:49PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240621P00095000 | 2024-05-13 3:54PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABNB240719P00095000 | 2024-05-14 2:24PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABNB240920P00095000 | 2024-05-16 2:26PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ABNB241018P00095000 | 2024-05-13 1:51PM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 12.50% |
| ABNB250117P00095000 | 2024-05-16 3:09PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ABNB250321P00095000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB250620P00095000 | 2024-05-09 1:02PM EDT | 2025-06-20 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB260116P00095000 | 2024-05-16 3:23PM EDT | 2026-01-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ABNB261218P00095000 | 2024-05-16 1:48PM EDT | 2026-12-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
