Deutsche Märkte öffnen in 4 Stunden 50 Minuten
Nikkei 225
37.748,02 -712,06 (-1,85%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.948,73 -2.342,54 (-3,76%) CMC Crypto 200
1.389,44 -34,66 (-2,43%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00155000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 8.16 | 7.25 | 8.50 | +1.76 | +27.50% | 63 | 455 | 66.89% |
| ABNB240503C00155000 | 2024-04-24 1:00PM EDT | 2024-05-03 | 8.80 | 8.95 | 9.90 | +1.20 | +15.79% | 11 | 206 | 50.64% |
| ABNB240510C00155000 | 2024-04-24 9:45AM EDT | 2024-05-10 | 13.37 | 12.20 | 12.45 | +2.30 | +20.78% | 1 | 90 | 58.69% |
| ABNB240517C00155000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 12.98 | 12.85 | 13.00 | +1.28 | +10.94% | 58 | 557 | 53.03% |
| ABNB240524C00155000 | 2024-04-24 3:19PM EDT | 2024-05-24 | 13.20 | 12.50 | 14.70 | +1.90 | +16.81% | 2 | 7 | 50.39% |
| ABNB240531C00155000 | 2024-04-24 11:48AM EDT | 2024-05-31 | 13.15 | 12.95 | 15.20 | +1.30 | +10.97% | 6 | 24 | 53.74% |
| ABNB240621C00155000 | 2024-04-24 12:49PM EDT | 2024-06-21 | 14.85 | 15.60 | 15.80 | +0.60 | +4.21% | 27 | 1,450 | 45.39% |
| ABNB240719C00155000 | 2024-04-23 3:16PM EDT | 2024-07-19 | 15.99 | 17.55 | 17.75 | 0.00 | - | 11 | 275 | 43.85% |
| ABNB240920C00155000 | 2024-04-22 2:26PM EDT | 2024-09-20 | 18.38 | 22.25 | 22.45 | 0.00 | - | 30 | 460 | 45.24% |
| ABNB241018C00155000 | 2024-04-22 2:27PM EDT | 2024-10-18 | 20.00 | 23.80 | 24.10 | 0.00 | - | 1 | 42 | 45.34% |
| ABNB250117C00155000 | 2024-04-24 12:41PM EDT | 2025-01-17 | 28.26 | 29.00 | 30.35 | +3.26 | +13.04% | 1 | 900 | 48.66% |
| ABNB250321C00155000 | 2024-04-19 1:51PM EDT | 2025-03-21 | 28.70 | 31.25 | 32.70 | 0.00 | - | 2 | 8 | 47.79% |
| ABNB250620C00155000 | 2024-04-18 11:04AM EDT | 2025-06-20 | 36.20 | 35.65 | 37.30 | 0.00 | - | 4 | 800 | 49.32% |
| ABNB260116C00155000 | 2024-04-09 2:15PM EDT | 2026-01-16 | 43.20 | 43.90 | 44.60 | 0.00 | - | 1 | 95 | 49.47% |
| ABNB261218C00155000 | 2024-03-18 2:15PM EDT | 2026-12-18 | 54.70 | 50.25 | 52.20 | 0.00 | - | 2 | 31 | 47.84% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00155000 | 2024-04-24 3:44PM EDT | 2024-04-26 | 0.18 | 0.16 | 0.19 | -0.25 | -58.14% | 456 | 1,275 | 46.68% |
| ABNB240503P00155000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.35 | 1.30 | 1.42 | -0.51 | -27.42% | 184 | 492 | 42.55% |
| ABNB240510P00155000 | 2024-04-24 3:12PM EDT | 2024-05-10 | 4.35 | 4.00 | 4.15 | -0.31 | -6.65% | 23 | 127 | 55.32% |
| ABNB240517P00155000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 4.75 | 4.50 | 4.65 | -0.45 | -8.65% | 103 | 711 | 50.09% |
| ABNB240524P00155000 | 2024-04-24 3:41PM EDT | 2024-05-24 | 5.05 | 4.95 | 5.10 | -2.40 | -32.21% | 14 | 17 | 46.52% |
| ABNB240531P00155000 | 2024-04-24 2:21PM EDT | 2024-05-31 | 5.70 | 4.05 | 7.45 | -0.44 | -7.17% | 40 | 43 | 54.21% |
| ABNB240621P00155000 | 2024-04-24 12:02PM EDT | 2024-06-21 | 6.60 | 6.50 | 6.70 | -0.55 | -7.69% | 77 | 2,394 | 40.19% |
| ABNB240719P00155000 | 2024-04-24 2:47PM EDT | 2024-07-19 | 8.10 | 7.75 | 7.95 | -0.55 | -6.36% | 14 | 713 | 37.26% |
| ABNB240920P00155000 | 2024-04-23 3:54PM EDT | 2024-09-20 | 11.00 | 11.15 | 11.30 | -0.90 | -7.56% | 3 | 1,025 | 36.87% |
| ABNB241018P00155000 | 2024-04-24 2:57PM EDT | 2024-10-18 | 12.65 | 12.15 | 12.35 | -0.75 | -5.60% | 1 | 80 | 36.27% |
| ABNB250117P00155000 | 2024-04-24 12:44PM EDT | 2025-01-17 | 16.10 | 15.45 | 15.75 | -2.45 | -13.21% | 12 | 784 | 35.90% |
| ABNB250321P00155000 | 2024-04-02 10:09AM EDT | 2025-03-21 | 19.25 | 17.40 | 17.75 | 0.00 | - | 1 | 9 | 35.71% |
| ABNB250620P00155000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 22.45 | 19.80 | 20.25 | 0.00 | - | 61 | 154 | 35.39% |
| ABNB260116P00155000 | 2024-04-11 2:21PM EDT | 2026-01-16 | 23.70 | 24.15 | 24.70 | 0.00 | - | 2 | 274 | 34.42% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 2026-12-18 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 37.19% |
