Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.515,18 -1.844,50 (-3,16%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00100000 | 2024-05-09 9:41AM EDT | 2024-05-10 | 46.00 | 44.75 | 47.60 | 0.00 | - | 1 | 6 | 527.93% |
| ABNB240517C00100000 | 2024-04-26 9:37AM EDT | 2024-05-17 | 64.10 | 45.60 | 47.15 | 0.00 | - | 5 | 6 | 107.81% |
| ABNB240524C00100000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 48.00 | 45.15 | 47.15 | +1.45 | +3.11% | 10 | 10 | 123.05% |
| ABNB240621C00100000 | 2024-05-10 11:41AM EDT | 2024-06-21 | 46.00 | 46.50 | 47.50 | -11.96 | -20.63% | 2 | 146 | 69.60% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 2024-07-19 | 63.08 | 46.85 | 48.00 | 0.00 | - | 1 | 20 | 60.43% |
| ABNB240920C00100000 | 2024-05-09 11:15AM EDT | 2024-09-20 | 50.21 | 48.35 | 50.40 | 0.00 | - | 1 | 19 | 58.41% |
| ABNB241018C00100000 | 2024-05-07 3:01PM EDT | 2024-10-18 | 64.00 | 49.05 | 51.10 | 0.00 | - | 1 | 13 | 56.92% |
| ABNB250117C00100000 | 2024-05-08 3:19PM EDT | 2025-01-17 | 63.00 | 51.35 | 52.35 | 0.00 | - | 4 | 440 | 52.52% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 2025-03-21 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 103.25% |
| ABNB250620C00100000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 56.13 | 54.55 | 57.95 | -0.87 | -1.53% | 1 | 73 | 53.35% |
| ABNB260116C00100000 | 2024-05-09 10:55AM EDT | 2026-01-16 | 60.95 | 59.20 | 63.05 | -0.97 | -1.57% | 1 | 161 | 53.16% |
| ABNB261218C00100000 | 2024-05-10 3:29PM EDT | 2026-12-18 | 67.80 | 66.95 | 69.50 | -1.70 | -2.45% | 12 | 13 | 53.85% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00100000 | 2024-05-08 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 504.88% |
| ABNB240517P00100000 | 2024-04-15 3:34PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 113.28% |
| ABNB240531P00100000 | 2024-04-29 9:45AM EDT | 2024-05-31 | 0.19 | 0.00 | 0.14 | 0.00 | - | - | 6 | 66.99% |
| ABNB240621P00100000 | 2024-05-10 9:32AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 1 | 2,493 | 50.29% |
| ABNB240719P00100000 | 2024-05-09 1:04PM EDT | 2024-07-19 | 0.14 | 0.06 | 0.33 | 0.00 | - | 35 | 767 | 47.12% |
| ABNB240920P00100000 | 2024-05-10 12:47PM EDT | 2024-09-20 | 0.57 | 0.39 | 0.60 | +0.08 | +16.33% | 6 | 297 | 38.43% |
| ABNB241018P00100000 | 2024-05-10 2:33PM EDT | 2024-10-18 | 0.79 | 0.58 | 1.04 | 0.00 | - | 1 | 33 | 39.45% |
| ABNB250117P00100000 | 2024-05-10 11:10AM EDT | 2025-01-17 | 2.10 | 1.96 | 2.04 | +0.06 | +2.94% | 4 | 3,414 | 37.61% |
| ABNB250321P00100000 | 2024-05-10 2:37PM EDT | 2025-03-21 | 3.05 | 2.80 | 3.10 | 0.00 | - | 1 | 30 | 38.24% |
| ABNB250620P00100000 | 2024-05-10 1:15PM EDT | 2025-06-20 | 4.35 | 2.22 | 4.60 | -0.05 | -1.14% | 220 | 504 | 38.63% |
| ABNB260116P00100000 | 2024-05-09 9:37AM EDT | 2026-01-16 | 7.23 | 5.80 | 7.50 | -0.07 | -0.96% | 12 | 118 | 38.16% |
| ABNB261218P00100000 | 2024-05-10 1:40PM EDT | 2026-12-18 | 10.60 | 9.30 | 11.60 | +0.05 | +0.47% | 21 | 147 | 37.65% |
