Deutsche Märkte schließen in 1 Stunde 57 Minute
DAX
18.080,14 +162,86 (+0,91%) Euro Stoxx 50
4.984,16 +45,15 (+0,91%) Dow Jones 30
38.114,58 +28,78 (+0,08%) Gold
2.357,10 +14,60 (+0,62%) EUR/USD
1,0714 -0,0020 (-0,18%) Bitcoin EUR
59.557,34 +657,10 (+1,12%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:33AM EDT. Markt geöffnet.
Strike:180.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00180000 | 2024-04-25 1:29PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 50.00% |
| ABNB240503C00180000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 61 | 244 | 12.50% |
| ABNB240510C00180000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 1.86 | 0.00 | 0.00 | 0.00 | - | 17 | 107 | 12.50% |
| ABNB240517C00180000 | 2024-04-25 2:51PM EDT | 2024-05-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 12 | 1,395 | 6.25% |
| ABNB240524C00180000 | 2024-04-24 9:32AM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| ABNB240531C00180000 | 2024-04-25 1:40PM EDT | 2024-05-31 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| ABNB240621C00180000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 1,986 | 6.25% |
| ABNB240719C00180000 | 2024-04-25 12:16PM EDT | 2024-07-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 79 | 2,319 | 3.13% |
| ABNB240920C00180000 | 2024-04-25 11:07AM EDT | 2024-09-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,239 | 3.13% |
| ABNB241018C00180000 | 2024-04-25 11:23AM EDT | 2024-10-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 612 | 3.13% |
| ABNB250117C00180000 | 2024-04-25 11:11AM EDT | 2025-01-17 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,512 | 3.13% |
| ABNB250321C00180000 | 2024-04-24 10:01AM EDT | 2025-03-21 | 21.09 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 1.56% |
| ABNB250620C00180000 | 2024-04-25 10:23AM EDT | 2025-06-20 | 24.03 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 1.56% |
| ABNB260116C00180000 | 2024-04-19 10:53AM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 1.56% |
| ABNB261218C00180000 | 2024-04-25 10:18AM EDT | 2026-12-18 | 42.42 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00180000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 23.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABNB240517P00180000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ABNB240524P00180000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 25.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABNB240531P00180000 | 2024-04-19 1:00PM EDT | 2024-05-31 | 24.85 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| ABNB240621P00180000 | 2024-04-23 10:33AM EDT | 2024-06-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| ABNB240719P00180000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| ABNB240920P00180000 | 2024-04-02 11:29AM EDT | 2024-09-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ABNB250117P00180000 | 2024-04-23 2:50PM EDT | 2025-01-17 | 29.93 | 0.00 | 0.00 | 0.00 | - | 4 | 247 | 0.00% |
| ABNB250321P00180000 | 2024-04-18 2:27PM EDT | 2025-03-21 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| ABNB250620P00180000 | 2024-03-21 1:48PM EDT | 2025-06-20 | 31.15 | 37.00 | 37.50 | 0.00 | - | 1 | 59 | 39.26% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 37.25 | 0.00 | 0.00 | 0.00 | - | 7 | 272 | 0.00% |
| ABNB261218P00180000 | 2024-03-07 1:30PM EDT | 2026-12-18 | 41.81 | 42.45 | 43.90 | 0.00 | - | - | 14 | 31.94% |
