Deutsche Märkte schließen in 2 Stunden 55 Minuten
DAX
18.019,21 +158,41 (+0,89%) Euro Stoxx 50
4.976,27 +39,42 (+0,80%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.322,60 -23,80 (-1,01%) EUR/USD
1,0672 +0,0016 (+0,15%) Bitcoin EUR
61.913,82 +103,75 (+0,17%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:115.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00115000 | 2024-04-18 11:18AM EDT | 2024-05-03 | 47.33 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ABNB240517C00115000 | 2024-04-22 12:00PM EDT | 2024-05-17 | 41.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 2024-05-24 | 46.65 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| ABNB240621C00115000 | 2024-04-22 12:00PM EDT | 2024-06-21 | 42.23 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 2024-07-19 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 74.84% |
| ABNB240920C00115000 | 2024-04-09 12:14PM EDT | 2024-09-20 | 51.85 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ABNB250117C00115000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 51.93 | 0.00 | 0.00 | 0.00 | - | 40 | 436 | 0.00% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 52.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 2025-06-20 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 63.66% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 2026-01-16 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 71.17% |
| ABNB261218C00115000 | 2024-03-21 1:06PM EDT | 2026-12-18 | 80.28 | 66.15 | 71.00 | 0.00 | - | 3 | 5 | 52.59% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00115000 | 2024-04-03 2:57PM EDT | 2024-04-26 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 50.00% |
| ABNB240503P00115000 | 2024-04-08 10:45AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| ABNB240510P00115000 | 2024-04-12 3:44PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| ABNB240517P00115000 | 2024-04-22 10:41AM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 25.00% |
| ABNB240524P00115000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABNB240531P00115000 | 2024-04-19 2:31PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| ABNB240621P00115000 | 2024-04-19 2:12PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 3,246 | 12.50% |
| ABNB240719P00115000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 11 | 421 | 12.50% |
| ABNB240920P00115000 | 2024-04-22 3:42PM EDT | 2024-09-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 4,927 | 12.50% |
| ABNB241018P00115000 | 2024-04-22 2:38PM EDT | 2024-10-18 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| ABNB250117P00115000 | 2024-04-22 10:59AM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,649 | 6.25% |
| ABNB250321P00115000 | 2024-04-10 9:47AM EDT | 2025-03-21 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| ABNB250620P00115000 | 2024-04-08 1:54PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 6.25% |
| ABNB260116P00115000 | 2024-03-21 1:14PM EDT | 2026-01-16 | 9.60 | 11.25 | 12.35 | 0.00 | - | 1 | 228 | 40.64% |
| ABNB261218P00115000 | 2024-04-12 1:55PM EDT | 2026-12-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
