Deutsche Märkte schließen in 4 Minuten
DAX
17.906,84 -181,86 (-1,01%) Euro Stoxx 50
4.939,30 -50,58 (-1,01%) Dow Jones 30
37.870,03 -590,89 (-1,54%) Gold
2.343,10 +4,70 (+0,20%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.323,34 -1.167,62 (-1,93%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:26AM EDT. Markt geöffnet.
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00110000 | 2024-04-15 10:14AM EDT | 2024-05-17 | 51.62 | 50.15 | 50.85 | 0.00 | - | - | 2 | 0.00% |
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 2024-05-31 | 47.80 | 50.20 | 51.30 | 0.00 | - | 2 | 41 | 67.48% |
| ABNB240621C00110000 | 2024-04-15 2:36PM EDT | 2024-06-21 | 46.55 | 50.90 | 51.90 | 0.00 | - | 1 | 157 | 56.01% |
| ABNB240719C00110000 | 2024-02-14 2:47PM EDT | 2024-07-19 | 42.45 | 51.75 | 55.50 | 0.00 | - | 21 | 23 | 68.52% |
| ABNB240920C00110000 | 2024-04-24 10:31AM EDT | 2024-09-20 | 56.95 | 53.80 | 54.60 | 0.00 | - | 5 | 136 | 55.23% |
| ABNB241018C00110000 | 2024-04-22 9:53AM EDT | 2024-10-18 | 52.30 | 54.40 | 55.40 | 0.00 | - | 1 | 12 | 53.99% |
| ABNB250117C00110000 | 2024-04-23 1:07PM EDT | 2025-01-17 | 57.74 | 57.75 | 58.20 | 0.00 | - | 7 | 474 | 54.31% |
| ABNB250321C00110000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 58.90 | 59.95 | 60.40 | 0.00 | - | 1 | 2 | 54.90% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 2025-06-20 | 63.60 | 62.50 | 63.35 | 0.00 | - | 1 | 57 | 54.95% |
| ABNB260116C00110000 | 2024-03-21 1:06PM EDT | 2026-01-16 | 76.58 | 63.55 | 64.60 | 0.00 | - | 2 | 38 | 47.95% |
| ABNB261218C00110000 | 2024-01-23 11:11AM EDT | 2026-12-18 | 60.29 | 70.10 | 72.85 | 0.00 | - | 1 | 1 | 50.46% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00110000 | 2024-04-17 11:32AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 190.63% |
| ABNB240503P00110000 | 2024-04-17 9:48AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.19 | 0.00 | - | 12 | 0 | 107.62% |
| ABNB240510P00110000 | 2024-04-24 10:55AM EDT | 2024-05-10 | 0.13 | 0.01 | 0.10 | 0.00 | - | 1 | 13 | 75.39% |
| ABNB240517P00110000 | 2024-04-23 11:55AM EDT | 2024-05-17 | 0.15 | 0.03 | 0.24 | 0.00 | - | 3 | 6 | 70.70% |
| ABNB240524P00110000 | 2024-04-19 9:49AM EDT | 2024-05-24 | 0.30 | 0.02 | 0.34 | 0.00 | - | 1 | 1 | 64.55% |
| ABNB240621P00110000 | 2024-04-24 2:09PM EDT | 2024-06-21 | 0.27 | 0.18 | 0.48 | 0.00 | - | 2 | 5,442 | 51.22% |
| ABNB240719P00110000 | 2024-04-24 12:21PM EDT | 2024-07-19 | 0.55 | 0.46 | 0.60 | 0.00 | - | 10 | 118 | 47.00% |
| ABNB240920P00110000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 2.06 | 1.56 | 1.61 | 0.00 | - | 11 | 1,150 | 44.71% |
| ABNB241018P00110000 | 2024-04-25 10:02AM EDT | 2024-10-18 | 1.97 | 1.92 | 2.01 | +0.01 | +0.51% | 1 | 2,807 | 43.54% |
| ABNB250117P00110000 | 2024-04-24 12:14PM EDT | 2025-01-17 | 3.42 | 3.45 | 3.65 | 0.00 | - | 1 | 3,085 | 42.42% |
| ABNB250321P00110000 | 2024-04-18 10:03AM EDT | 2025-03-21 | 4.70 | 4.55 | 4.85 | 0.00 | - | 29 | 88 | 42.14% |
| ABNB250620P00110000 | 2024-04-24 10:30AM EDT | 2025-06-20 | 5.99 | 6.15 | 6.45 | 0.00 | - | 1 | 487 | 41.61% |
| ABNB260116P00110000 | 2024-04-24 11:16AM EDT | 2026-01-16 | 9.00 | 9.00 | 9.95 | 0.00 | - | 2 | 60 | 40.97% |
| ABNB261218P00110000 | 2024-04-19 12:17PM EDT | 2026-12-18 | 13.40 | 12.15 | 13.15 | 0.00 | - | 1 | 35 | 37.91% |
