Deutsche Märkte öffnen in 5 Stunden 18 Minuten
Nikkei 225
37.881,65 -578,43 (-1,50%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.097,12 -2.281,33 (-3,66%) CMC Crypto 200
1.393,83 -30,27 (-2,12%) 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:170.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00170000 | 2024-04-24 3:45PM EDT | 2024-04-26 | 0.23 | 0.19 | 0.23 | +0.05 | +27.78% | 2,815 | 869 | 43.75% |
| ABNB240503C00170000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 1.58 | 1.52 | 1.60 | +0.36 | +29.51% | 243 | 334 | 40.85% |
| ABNB240510C00170000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 4.85 | 4.70 | 4.85 | +1.00 | +25.97% | 17 | 113 | 56.45% |
| ABNB240517C00170000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 5.34 | 5.30 | 5.45 | +0.94 | +21.36% | 75 | 840 | 50.92% |
| ABNB240524C00170000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 6.00 | 5.85 | 6.00 | +0.95 | +18.81% | 1 | 45 | 48.05% |
| ABNB240531C00170000 | 2024-04-24 9:39AM EDT | 2024-05-31 | 5.90 | 6.30 | 8.50 | +0.90 | +18.00% | 10 | 49 | 50.20% |
| ABNB240621C00170000 | 2024-04-24 2:16PM EDT | 2024-06-21 | 7.58 | 7.95 | 8.10 | +0.48 | +6.76% | 20 | 2,284 | 42.84% |
| ABNB240719C00170000 | 2024-04-24 2:44PM EDT | 2024-07-19 | 9.50 | 9.80 | 9.95 | +0.80 | +9.20% | 29 | 782 | 41.10% |
| ABNB240920C00170000 | 2024-04-24 2:30PM EDT | 2024-09-20 | 14.30 | 14.70 | 14.90 | +0.70 | +5.15% | 21 | 845 | 43.18% |
| ABNB241018C00170000 | 2024-04-24 10:56AM EDT | 2024-10-18 | 15.83 | 16.30 | 16.50 | +2.78 | +21.30% | 1 | 131 | 43.15% |
| ABNB250117C00170000 | 2024-04-24 3:24PM EDT | 2025-01-17 | 21.60 | 21.60 | 21.90 | +4.40 | +25.58% | 2 | 1,849 | 44.78% |
| ABNB250321C00170000 | 2024-04-24 2:00PM EDT | 2025-03-21 | 24.62 | 24.90 | 25.30 | +1.17 | +4.99% | 5 | 18 | 45.81% |
| ABNB250620C00170000 | 2024-04-24 12:42PM EDT | 2025-06-20 | 28.34 | 29.00 | 29.40 | +1.99 | +7.55% | 20 | 257 | 46.50% |
| ABNB260116C00170000 | 2024-04-22 3:08PM EDT | 2026-01-16 | 33.20 | 36.95 | 37.55 | 0.00 | - | 4 | 672 | 47.73% |
| ABNB261218C00170000 | 2024-04-15 3:40PM EDT | 2026-12-18 | 42.72 | 46.70 | 48.80 | 0.00 | - | 2 | 31 | 49.69% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00170000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 7.00 | 7.05 | 8.40 | -8.96 | -56.14% | 1 | 12 | 57.08% |
| ABNB240503P00170000 | 2024-04-24 9:35AM EDT | 2024-05-03 | 6.64 | 7.80 | 9.40 | -8.39 | -55.82% | 1 | 41 | 48.27% |
| ABNB240510P00170000 | 2024-04-22 3:54PM EDT | 2024-05-10 | 11.85 | 11.35 | 13.75 | -3.95 | -25.00% | 1 | 77 | 61.16% |
| ABNB240517P00170000 | 2024-04-24 10:59AM EDT | 2024-05-17 | 12.65 | 11.95 | 12.10 | -0.90 | -6.64% | 2 | 320 | 48.15% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 18.05 | 12.60 | 15.00 | 0.00 | - | 6 | 10 | 52.36% |
| ABNB240621P00170000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 13.86 | 13.85 | 14.05 | -3.44 | -19.88% | 6 | 500 | 38.09% |
| ABNB240719P00170000 | 2024-04-24 12:59PM EDT | 2024-07-19 | 15.15 | 15.05 | 15.30 | -1.35 | -8.18% | 12 | 379 | 35.32% |
| ABNB240920P00170000 | 2024-04-23 2:17PM EDT | 2024-09-20 | 19.57 | 18.50 | 18.70 | 0.00 | - | 21 | 167 | 35.09% |
| ABNB241018P00170000 | 2024-04-18 2:57PM EDT | 2024-10-18 | 20.10 | 19.45 | 20.70 | -1.50 | -6.94% | 1 | 74 | 36.62% |
| ABNB250117P00170000 | 2024-04-16 11:44AM EDT | 2025-01-17 | 26.25 | 22.80 | 23.50 | 0.00 | - | 9 | 348 | 34.80% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 25.55 | 24.70 | 25.05 | 0.00 | - | 38 | 102 | 33.82% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 2025-06-20 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 36.91% |
| ABNB260116P00170000 | 2024-04-15 11:30AM EDT | 2026-01-16 | 33.22 | 31.45 | 31.95 | 0.00 | - | 16 | 672 | 32.58% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 32.79% |
