Deutsche Märkte öffnen in 3 Stunden 1 Minuten
Nikkei 225
37.032,78 -1.046,92 (-2,75%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.170,07 -101,66 (-0,17%) CMC Crypto 200
1.277,07 +391,53 (+42,56%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00190000 | 2024-04-18 9:38AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,694 | 118.75% |
| ABNB240426C00190000 | 2024-04-11 3:44PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.19 | 0.00 | - | 6 | 17 | 55.27% |
| ABNB240503C00190000 | 2024-04-16 2:07PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.55 | 0.00 | - | 2 | 21 | 55.57% |
| ABNB240510C00190000 | 2024-04-18 2:32PM EDT | 2024-05-10 | 0.73 | 0.78 | 0.87 | +0.03 | +4.29% | 10 | 107 | 50.49% |
| ABNB240517C00190000 | 2024-04-18 12:18PM EDT | 2024-05-17 | 1.40 | 1.14 | 1.19 | +0.33 | +30.84% | 8 | 352 | 48.41% |
| ABNB240524C00190000 | 2024-04-18 10:44AM EDT | 2024-05-24 | 1.80 | 1.42 | 1.50 | +0.63 | +53.85% | 2 | 48 | 46.41% |
| ABNB240621C00190000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 2.53 | 2.55 | 2.71 | +0.15 | +6.30% | 31 | 1,443 | 42.16% |
| ABNB240719C00190000 | 2024-04-18 12:09PM EDT | 2024-07-19 | 4.25 | 3.80 | 3.90 | +1.07 | +33.65% | 3 | 1,841 | 40.32% |
| ABNB240920C00190000 | 2024-04-17 2:56PM EDT | 2024-09-20 | 7.30 | 7.50 | 7.65 | 0.00 | - | 10 | 310 | 41.91% |
| ABNB241018C00190000 | 2024-04-18 12:07PM EDT | 2024-10-18 | 9.45 | 8.75 | 8.90 | +0.99 | +11.70% | 400 | 163 | 41.64% |
| ABNB250117C00190000 | 2024-04-18 3:25PM EDT | 2025-01-17 | 13.40 | 13.35 | 13.65 | +0.80 | +6.35% | 13 | 1,876 | 43.16% |
| ABNB250321C00190000 | 2024-04-11 2:51PM EDT | 2025-03-21 | 19.08 | 16.30 | 16.65 | 0.00 | - | 2 | 152 | 43.93% |
| ABNB250620C00190000 | 2024-03-21 12:27PM EDT | 2025-06-20 | 26.27 | 20.10 | 20.50 | 0.00 | - | 1 | 106 | 44.61% |
| ABNB260116C00190000 | 2024-04-18 1:59PM EDT | 2026-01-16 | 28.05 | 27.60 | 28.35 | -0.98 | -3.38% | 1 | 245 | 45.85% |
| ABNB261218C00190000 | 2024-04-11 3:31PM EDT | 2026-12-18 | 42.04 | 37.80 | 39.20 | 0.00 | - | 2 | 70 | 47.56% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00190000 | 2024-04-17 3:30PM EDT | 2024-04-19 | 31.55 | 29.10 | 31.15 | 0.00 | - | 4 | 1 | 180.08% |
| ABNB240426P00190000 | 2024-04-18 1:26PM EDT | 2024-04-26 | 30.10 | 28.75 | 30.85 | -1.76 | -5.52% | 4 | 2 | 86.82% |
| ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 2024-05-03 | 22.50 | 27.80 | 31.90 | 0.00 | - | - | 0 | 78.61% |
| ABNB240517P00190000 | 2024-04-15 10:36AM EDT | 2024-05-17 | 28.90 | 29.70 | 31.25 | 0.00 | - | 1 | 23 | 50.17% |
| ABNB240621P00190000 | 2024-03-08 4:32PM EDT | 2024-06-21 | 28.80 | 29.60 | 30.25 | 0.00 | - | 1 | 24 | 24.51% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 2024-07-19 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 35.14% |
| ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 2024-09-20 | 30.05 | 33.70 | 34.70 | 0.00 | - | 3 | 8 | 33.86% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 34.50 | 35.40 | 0.00 | - | 1 | 5 | 33.06% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 2025-01-17 | 33.85 | 36.90 | 37.65 | 0.00 | - | 2 | 100 | 31.75% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 38.45 | 39.55 | 0.00 | - | - | 5 | 32.05% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 33.28% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 30.70% |
