Deutsche Märkte schließen in 6 Stunden 50 Minuten
DAX
18.012,15 -76,55 (-0,42%) Euro Stoxx 50
4.973,63 -16,25 (-0,33%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.337,50 -0,90 (-0,04%) EUR/USD
1,0730 +0,0029 (+0,27%) Bitcoin EUR
59.463,71 -2.664,80 (-4,29%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:160.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00160000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 3.85 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| ABNB240503C00160000 | 2024-04-24 3:42PM EDT | 2024-05-03 | 5.81 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| ABNB240510C00160000 | 2024-04-24 2:32PM EDT | 2024-05-10 | 8.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB240517C00160000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 9.87 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ABNB240524C00160000 | 2024-04-24 9:59AM EDT | 2024-05-24 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240531C00160000 | 2024-04-24 2:05PM EDT | 2024-05-31 | 10.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB240621C00160000 | 2024-04-24 3:38PM EDT | 2024-06-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| ABNB240719C00160000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 14.69 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| ABNB240920C00160000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| ABNB241018C00160000 | 2024-04-24 11:56AM EDT | 2024-10-18 | 20.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB250117C00160000 | 2024-04-24 10:05AM EDT | 2025-01-17 | 26.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB250321C00160000 | 2024-04-24 12:51PM EDT | 2025-03-21 | 28.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250620C00160000 | 2024-04-23 3:27PM EDT | 2025-06-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB260116C00160000 | 2024-04-24 9:50AM EDT | 2026-01-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB261218C00160000 | 2024-04-15 3:45PM EDT | 2026-12-18 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00160000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.79 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 6.25% |
| ABNB240503P00160000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,309 | 0 | 3.13% |
| ABNB240510P00160000 | 2024-04-24 1:56PM EDT | 2024-05-10 | 6.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ABNB240517P00160000 | 2024-04-24 2:59PM EDT | 2024-05-17 | 7.03 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| ABNB240524P00160000 | 2024-04-24 3:06PM EDT | 2024-05-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| ABNB240531P00160000 | 2024-04-24 3:18PM EDT | 2024-05-31 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ABNB240621P00160000 | 2024-04-24 2:02PM EDT | 2024-06-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| ABNB240719P00160000 | 2024-04-24 2:07PM EDT | 2024-07-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| ABNB240920P00160000 | 2024-04-24 9:44AM EDT | 2024-09-20 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ABNB241018P00160000 | 2024-04-24 2:58PM EDT | 2024-10-18 | 14.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ABNB250117P00160000 | 2024-04-24 2:40PM EDT | 2025-01-17 | 18.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| ABNB250321P00160000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.39% |
| ABNB250620P00160000 | 2024-04-18 9:38AM EDT | 2025-06-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| ABNB260116P00160000 | 2024-04-24 3:53PM EDT | 2026-01-16 | 26.67 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| ABNB261218P00160000 | 2024-04-08 10:35AM EDT | 2026-12-18 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
