Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.709,00 -716,73 (-1,19%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00175000 | 2024-04-26 2:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 269 | 51.56% |
| ABNB240503C00175000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.46 | 0.30 | 0.51 | -0.09 | -16.36% | 77 | 291 | 35.89% |
| ABNB240510C00175000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 3.35 | 3.25 | 3.35 | +0.27 | +8.77% | 37 | 237 | 54.61% |
| ABNB240517C00175000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 3.84 | 3.80 | 3.95 | +0.16 | +4.35% | 45 | 1,270 | 49.65% |
| ABNB240524C00175000 | 2024-04-26 3:41PM EDT | 2024-05-24 | 4.40 | 4.30 | 4.50 | -0.10 | -2.22% | 13 | 53 | 46.52% |
| ABNB240531C00175000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 5.13 | 3.70 | 4.95 | +0.43 | +9.15% | 270 | 20 | 44.12% |
| ABNB240621C00175000 | 2024-04-26 3:11PM EDT | 2024-06-21 | 6.69 | 6.40 | 6.55 | +0.72 | +12.06% | 24 | 2,270 | 41.63% |
| ABNB240719C00175000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 8.25 | 8.25 | 8.40 | +0.47 | +6.04% | 10 | 1,657 | 40.14% |
| ABNB240920C00175000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 13.26 | 13.15 | 13.30 | +0.91 | +7.37% | 20 | 737 | 42.33% |
| ABNB241018C00175000 | 2024-04-25 11:23AM EDT | 2024-10-18 | 15.00 | 14.70 | 14.95 | +1.90 | +14.50% | 2 | 95 | 42.45% |
| ABNB250117C00175000 | 2024-04-25 10:41AM EDT | 2025-01-17 | 18.20 | 19.60 | 20.50 | 0.00 | - | 200 | 1,726 | 44.37% |
| ABNB250321C00175000 | 2024-04-19 10:54AM EDT | 2025-03-21 | 21.50 | 23.25 | 24.00 | 0.00 | - | 3 | 667 | 45.54% |
| ABNB250620C00175000 | 2024-04-26 11:26AM EDT | 2025-06-20 | 27.95 | 27.50 | 27.95 | +1.74 | +6.64% | 3 | 373 | 45.95% |
| ABNB260116C00175000 | 2024-04-02 10:40AM EDT | 2026-01-16 | 33.45 | 35.65 | 36.20 | 0.00 | - | 2 | 71 | 47.24% |
| ABNB261218C00175000 | 2024-04-02 11:58AM EDT | 2026-12-18 | 43.80 | 45.40 | 48.50 | 0.00 | - | 1 | 10 | 50.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00175000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 18.65 | 9.75 | 12.80 | 0.00 | - | 67 | 0 | 101.17% |
| ABNB240503P00175000 | 2024-04-19 3:29PM EDT | 2024-05-03 | 19.79 | 10.90 | 12.10 | 0.00 | - | 8 | 1 | 49.59% |
| ABNB240510P00175000 | 2024-04-26 11:33AM EDT | 2024-05-10 | 13.59 | 13.60 | 15.75 | -8.01 | -37.08% | 1 | 3 | 59.75% |
| ABNB240517P00175000 | 2024-04-24 10:15AM EDT | 2024-05-17 | 15.25 | 14.05 | 14.80 | 0.00 | - | 2 | 634 | 50.20% |
| ABNB240524P00175000 | 2024-04-18 1:36PM EDT | 2024-05-24 | 18.01 | 14.40 | 14.85 | 0.00 | - | - | 2 | 44.03% |
| ABNB240531P00175000 | 2024-04-24 9:38AM EDT | 2024-05-31 | 14.16 | 13.80 | 16.60 | 0.00 | - | 2 | 5 | 48.70% |
| ABNB240621P00175000 | 2024-04-26 9:57AM EDT | 2024-06-21 | 16.10 | 16.00 | 16.20 | -2.35 | -12.74% | 4 | 329 | 37.06% |
| ABNB240719P00175000 | 2024-04-25 9:58AM EDT | 2024-07-19 | 19.55 | 17.25 | 17.50 | 0.00 | - | 1 | 101 | 34.69% |
| ABNB240920P00175000 | 2024-04-26 3:36PM EDT | 2024-09-20 | 20.55 | 20.60 | 20.80 | -2.80 | -11.99% | 15 | 72 | 34.43% |
| ABNB241018P00175000 | 2024-04-26 10:31AM EDT | 2024-10-18 | 21.90 | 21.60 | 22.05 | -3.36 | -13.30% | 14 | 5 | 34.36% |
| ABNB250117P00175000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 26.44 | 24.90 | 25.35 | 0.00 | - | 8 | 210 | 33.83% |
| ABNB250321P00175000 | 2024-04-25 10:25AM EDT | 2025-03-21 | 28.75 | 26.55 | 27.25 | 0.00 | - | 7 | 390 | 33.48% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 2025-06-20 | 32.10 | 29.15 | 30.20 | 0.00 | - | 1 | 53 | 33.84% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 35.65 | 32.95 | 34.80 | 0.00 | - | 101 | 101 | 33.00% |
