Deutsche Märkte schließen in 4 Stunden 57 Minuten
DAX
18.021,86 +161,06 (+0,90%) Euro Stoxx 50
4.982,71 +45,86 (+0,93%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.313,60 -32,80 (-1,40%) EUR/USD
1,0659 +0,0002 (+0,02%) Bitcoin EUR
62.069,52 +98,18 (+0,16%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:165.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00165000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 12.50% |
| ABNB240503C00165000 | 2024-04-22 3:57PM EDT | 2024-05-03 | 1.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| ABNB240510C00165000 | 2024-04-22 2:39PM EDT | 2024-05-10 | 4.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ABNB240517C00165000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 4.58 | 0.00 | 0.00 | 0.00 | - | 2,542 | 0 | 6.25% |
| ABNB240524C00165000 | 2024-04-22 3:30PM EDT | 2024-05-24 | 5.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ABNB240531C00165000 | 2024-04-22 10:41AM EDT | 2024-05-31 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB240621C00165000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ABNB240719C00165000 | 2024-04-22 3:48PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 3.13% |
| ABNB240920C00165000 | 2024-04-22 2:25PM EDT | 2024-09-20 | 13.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ABNB241018C00165000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ABNB250117C00165000 | 2024-04-22 11:30AM EDT | 2025-01-17 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ABNB250321C00165000 | 2024-04-19 1:51PM EDT | 2025-03-21 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB250620C00165000 | 2024-04-15 2:47PM EDT | 2025-06-20 | 27.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB260116C00165000 | 2024-04-09 3:53PM EDT | 2026-01-16 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ABNB261218C00165000 | 2024-04-15 3:21PM EDT | 2026-12-18 | 44.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00165000 | 2024-04-22 3:38PM EDT | 2024-04-26 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240503P00165000 | 2024-04-22 1:43PM EDT | 2024-05-03 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510P00165000 | 2024-04-22 11:38AM EDT | 2024-05-10 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240517P00165000 | 2024-04-22 2:37PM EDT | 2024-05-17 | 12.29 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| ABNB240524P00165000 | 2024-04-18 1:45PM EDT | 2024-05-24 | 11.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABNB240531P00165000 | 2024-04-22 11:38AM EDT | 2024-05-31 | 14.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621P00165000 | 2024-04-22 11:53AM EDT | 2024-06-21 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240719P00165000 | 2024-04-22 2:13PM EDT | 2024-07-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240920P00165000 | 2024-04-22 10:42AM EDT | 2024-09-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ABNB241018P00165000 | 2024-04-22 1:43PM EDT | 2024-10-18 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250117P00165000 | 2024-04-22 11:22AM EDT | 2025-01-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321P00165000 | 2024-04-12 1:24PM EDT | 2025-03-21 | 24.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 2025-06-20 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 33.34% |
| ABNB260116P00165000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB261218P00165000 | 2024-04-16 11:02AM EDT | 2026-12-18 | 36.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
