Deutsche Märkte schließen in 3 Stunden 3 Minuten
DAX
17.723,84 -113,56 (-0,64%) Euro Stoxx 50
4.918,93 -17,64 (-0,36%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.393,80 -4,20 (-0,18%) EUR/USD
1,0662 +0,0016 (+0,15%) Bitcoin EUR
61.266,24 +2.780,62 (+4,75%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:195.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00195000 | 2024-04-17 1:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 854 | 50.00% |
| ABNB240426C00195000 | 2024-04-10 10:32AM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| ABNB240503C00195000 | 2024-04-15 9:37AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ABNB240510C00195000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 12.50% |
| ABNB240517C00195000 | 2024-04-18 1:13PM EDT | 2024-05-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 1,167 | 12.50% |
| ABNB240621C00195000 | 2024-04-18 12:50PM EDT | 2024-06-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3,199 | 12.50% |
| ABNB240719C00195000 | 2024-04-15 3:41PM EDT | 2024-07-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 684 | 6.25% |
| ABNB240920C00195000 | 2024-04-15 1:51PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,155 | 6.25% |
| ABNB241018C00195000 | 2024-04-15 1:48PM EDT | 2024-10-18 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 6.25% |
| ABNB250117C00195000 | 2024-04-18 11:27AM EDT | 2025-01-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,647 | 6.25% |
| ABNB250321C00195000 | 2024-04-05 11:03AM EDT | 2025-03-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 23 | 92 | 3.13% |
| ABNB250620C00195000 | 2024-04-17 10:11AM EDT | 2025-06-20 | 17.90 | 0.00 | 0.00 | 0.00 | - | 14 | 228 | 3.13% |
| ABNB260116C00195000 | 2024-04-18 2:20PM EDT | 2026-01-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 176 | 503 | 3.13% |
| ABNB261218C00195000 | 2024-02-16 11:28AM EDT | 2026-12-18 | 31.78 | 36.00 | 41.00 | 0.00 | - | 1 | 5 | 50.60% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00195000 | 2024-04-16 1:30PM EDT | 2024-04-19 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240517P00195000 | 2024-04-15 10:36AM EDT | 2024-05-17 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| ABNB240621P00195000 | 2024-04-05 9:54AM EDT | 2024-06-21 | 35.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| ABNB240719P00195000 | 2024-02-15 12:41PM EDT | 2024-07-19 | 41.15 | 35.40 | 37.15 | 0.00 | - | 9 | 9 | 36.16% |
| ABNB240920P00195000 | 2024-02-05 2:18PM EDT | 2024-09-20 | 51.50 | 37.00 | 37.40 | 0.00 | - | 2 | 2 | 28.83% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 2025-01-17 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 2025-03-21 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| ABNB250620P00195000 | 2024-03-21 12:03PM EDT | 2025-06-20 | 39.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 2026-01-16 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 25.19% |
