Deutsche Märkte öffnen in 47 Minuten
Nikkei 225
37.129,65 -950,05 (-2,49%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.305,91 +792,22 (+1,38%) CMC Crypto 200
1.283,18 -29,45 (-2,24%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00140000 | 2024-04-18 2:28PM EDT | 2024-04-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABNB240426C00140000 | 2024-04-15 3:42PM EDT | 2024-04-26 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240503C00140000 | 2024-04-15 2:29PM EDT | 2024-05-03 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510C00140000 | 2024-04-18 2:28PM EDT | 2024-05-10 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240517C00140000 | 2024-04-18 11:38AM EDT | 2024-05-17 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240524C00140000 | 2024-04-10 11:08AM EDT | 2024-05-24 | 23.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240621C00140000 | 2024-04-17 3:34PM EDT | 2024-06-21 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00140000 | 2024-04-16 3:14PM EDT | 2024-07-19 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240920C00140000 | 2024-04-18 10:57AM EDT | 2024-09-20 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241018C00140000 | 2024-04-15 1:32PM EDT | 2024-10-18 | 28.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB250117C00140000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 36.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250321C00140000 | 2024-04-12 10:35AM EDT | 2025-03-21 | 39.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250620C00140000 | 2024-04-09 3:02PM EDT | 2025-06-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB260116C00140000 | 2024-03-28 10:13AM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB261218C00140000 | 2024-04-01 3:09PM EDT | 2026-12-18 | 61.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00140000 | 2024-04-18 2:39PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| ABNB240426P00140000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ABNB240503P00140000 | 2024-04-17 1:54PM EDT | 2024-05-03 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABNB240510P00140000 | 2024-04-18 3:17PM EDT | 2024-05-10 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABNB240517P00140000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| ABNB240524P00140000 | 2024-04-16 3:27PM EDT | 2024-05-24 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB240531P00140000 | 2024-04-17 3:11PM EDT | 2024-05-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABNB240621P00140000 | 2024-04-18 3:09PM EDT | 2024-06-21 | 3.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABNB240719P00140000 | 2024-04-18 10:45AM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABNB240920P00140000 | 2024-04-18 9:59AM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB241018P00140000 | 2024-04-05 11:49AM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABNB250117P00140000 | 2024-04-18 1:42PM EDT | 2025-01-17 | 10.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ABNB250321P00140000 | 2024-04-18 11:36AM EDT | 2025-03-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ABNB250620P00140000 | 2024-04-18 9:37AM EDT | 2025-06-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB260116P00140000 | 2024-04-18 1:55PM EDT | 2026-01-16 | 18.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| ABNB261218P00140000 | 2024-03-26 10:39AM EDT | 2026-12-18 | 21.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
