Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.613,34 -93,37 (-0,16%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00145000 | 2024-04-19 3:41PM EDT | 2024-04-19 | 10.16 | 8.00 | 12.00 | -4.94 | -32.72% | 53 | 839 | 180.08% |
| ABNB240426C00145000 | 2024-04-19 2:51PM EDT | 2024-04-26 | 10.75 | 10.20 | 11.15 | -3.30 | -23.49% | 1 | 13 | 50.49% |
| ABNB240503C00145000 | 2024-04-16 3:42PM EDT | 2024-05-03 | 13.50 | 9.50 | 13.50 | 0.00 | - | 4 | 4 | 61.46% |
| ABNB240510C00145000 | 2024-04-19 10:24AM EDT | 2024-05-10 | 16.90 | 13.70 | 14.70 | -2.09 | -11.01% | 6 | 2 | 56.19% |
| ABNB240517C00145000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 14.81 | 13.95 | 14.70 | -1.24 | -7.73% | 5 | 50 | 52.26% |
| ABNB240524C00145000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 18.28 | 14.65 | 15.35 | 0.00 | - | 2 | 1 | 50.72% |
| ABNB240621C00145000 | 2024-04-19 10:38AM EDT | 2024-06-21 | 20.02 | 16.65 | 17.35 | -2.65 | -11.69% | 1 | 1,770 | 46.65% |
| ABNB240719C00145000 | 2024-04-15 2:18PM EDT | 2024-07-19 | 18.70 | 18.50 | 19.10 | -0.25 | -1.32% | 1 | 97 | 45.07% |
| ABNB240920C00145000 | 2024-04-19 10:38AM EDT | 2024-09-20 | 26.08 | 22.90 | 23.50 | -4.27 | -14.07% | 1 | 294 | 46.48% |
| ABNB241018C00145000 | 2024-04-15 1:39PM EDT | 2024-10-18 | 25.40 | 24.30 | 24.90 | 0.00 | - | 1 | 12 | 46.20% |
| ABNB250117C00145000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 30.55 | 29.10 | 30.25 | -1.20 | -3.78% | 1 | 1,343 | 48.43% |
| ABNB250321C00145000 | 2024-04-05 12:34PM EDT | 2025-03-21 | 38.10 | 31.85 | 33.30 | 0.00 | - | 1 | 6 | 49.17% |
| ABNB250620C00145000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 37.12 | 36.00 | 36.75 | 0.00 | - | 1 | 94 | 49.18% |
| ABNB260116C00145000 | 2024-04-03 9:49AM EDT | 2026-01-16 | 46.00 | 43.10 | 44.75 | 0.00 | - | 2 | 129 | 50.93% |
| ABNB261218C00145000 | 2024-04-11 1:30PM EDT | 2026-12-18 | 60.80 | 51.15 | 54.60 | 0.00 | - | 4 | 33 | 50.17% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00145000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 882 | 1,415 | 52.34% |
| ABNB240426P00145000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.48 | 0.45 | 0.50 | +0.23 | +92.00% | 617 | 275 | 38.33% |
| ABNB240503P00145000 | 2024-04-19 3:41PM EDT | 2024-05-03 | 1.47 | 1.26 | 2.23 | +0.72 | +96.00% | 50 | 557 | 49.02% |
| ABNB240510P00145000 | 2024-04-19 1:58PM EDT | 2024-05-10 | 3.52 | 3.35 | 3.55 | +1.06 | +43.09% | 22 | 252 | 50.44% |
| ABNB240517P00145000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 3.93 | 3.90 | 4.05 | +1.08 | +37.89% | 39 | 350 | 48.01% |
| ABNB240524P00145000 | 2024-04-19 2:37PM EDT | 2024-05-24 | 4.26 | 4.30 | 4.45 | +1.17 | +37.86% | 2 | 76 | 45.48% |
| ABNB240531P00145000 | 2024-04-19 2:10PM EDT | 2024-05-31 | 4.40 | 4.60 | 5.10 | +0.30 | +7.32% | 3 | 12 | 45.13% |
| ABNB240621P00145000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 5.90 | 5.75 | 5.90 | +1.20 | +25.53% | 63 | 2,805 | 40.49% |
| ABNB240719P00145000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 7.15 | 6.95 | 7.05 | +1.54 | +27.45% | 14 | 636 | 37.89% |
| ABNB240920P00145000 | 2024-04-19 3:34PM EDT | 2024-09-20 | 10.15 | 10.05 | 10.20 | +2.20 | +27.67% | 54 | 762 | 37.72% |
| ABNB241018P00145000 | 2024-04-12 11:17AM EDT | 2024-10-18 | 10.05 | 11.00 | 11.15 | 0.00 | - | 2 | 281 | 37.06% |
| ABNB250117P00145000 | 2024-04-16 1:29PM EDT | 2025-01-17 | 14.00 | 14.10 | 14.35 | 0.00 | - | 113 | 1,054 | 36.70% |
| ABNB250321P00145000 | 2024-04-18 11:27AM EDT | 2025-03-21 | 13.85 | 15.90 | 16.25 | 0.00 | - | 3 | 347 | 36.51% |
| ABNB250620P00145000 | 2024-04-03 12:10PM EDT | 2025-06-20 | 17.00 | 18.20 | 18.60 | 0.00 | - | 2 | 106 | 36.15% |
| ABNB260116P00145000 | 2024-04-12 3:49PM EDT | 2026-01-16 | 21.40 | 22.30 | 23.55 | 0.00 | - | 2 | 125 | 36.11% |
| ABNB261218P00145000 | 2024-03-22 10:37AM EDT | 2026-12-18 | 24.60 | 26.60 | 27.70 | 0.00 | - | 1 | 4 | 33.66% |
