Deutsche Märkte schließen in 7 Stunden 54 Minuten
DAX
18.192,68 +55,03 (+0,30%) Euro Stoxx 50
5.020,94 +12,77 (+0,26%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.336,70 -5,40 (-0,23%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
62.498,85 +506,22 (+0,82%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00130000 | 2024-04-23 1:35PM EDT | 2024-04-26 | 30.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240510C00130000 | 2024-04-16 10:18AM EDT | 2024-05-10 | 27.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240517C00130000 | 2024-04-23 1:35PM EDT | 2024-05-17 | 31.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240524C00130000 | 2024-04-19 2:15PM EDT | 2024-05-24 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00130000 | 2024-04-19 12:06PM EDT | 2024-06-21 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240719C00130000 | 2024-04-15 1:19PM EDT | 2024-07-19 | 32.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240920C00130000 | 2024-04-15 2:57PM EDT | 2024-09-20 | 33.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB241018C00130000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 37.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250117C00130000 | 2024-04-15 2:57PM EDT | 2025-01-17 | 39.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250321C00130000 | 2024-04-22 12:45PM EDT | 2025-03-21 | 41.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB250620C00130000 | 2024-04-17 3:16PM EDT | 2025-06-20 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB260116C00130000 | 2024-04-22 1:54PM EDT | 2026-01-16 | 53.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB261218C00130000 | 2024-03-19 2:57PM EDT | 2026-12-18 | 67.23 | 63.20 | 65.80 | 0.00 | - | 5 | 11 | 51.83% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00130000 | 2024-04-22 1:51PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| ABNB240503P00130000 | 2024-04-23 11:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABNB240510P00130000 | 2024-04-23 3:02PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240517P00130000 | 2024-04-23 2:38PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ABNB240524P00130000 | 2024-04-23 2:50PM EDT | 2024-05-24 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ABNB240531P00130000 | 2024-04-23 12:35PM EDT | 2024-05-31 | 1.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ABNB240621P00130000 | 2024-04-23 10:54AM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ABNB240719P00130000 | 2024-04-23 9:35AM EDT | 2024-07-19 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240920P00130000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB241018P00130000 | 2024-04-22 1:08PM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB250117P00130000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 7.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB250321P00130000 | 2024-04-08 11:36AM EDT | 2025-03-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| ABNB250620P00130000 | 2024-04-22 12:24PM EDT | 2025-06-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| ABNB260116P00130000 | 2024-04-18 2:20PM EDT | 2026-01-16 | 15.25 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| ABNB261218P00130000 | 2024-03-26 12:33PM EDT | 2026-12-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
