Deutsche Märkte schließen in 5 Stunden 52 Minuten
DAX
17.978,83 +118,03 (+0,66%) Euro Stoxx 50
4.973,14 +36,29 (+0,74%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.309,10 -37,30 (-1,59%) EUR/USD
1,0666 +0,0009 (+0,09%) Bitcoin EUR
62.079,23 +206,82 (+0,33%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00200000 | 2024-04-17 9:30AM EDT | 2024-04-26 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240503C00200000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240510C00200000 | 2024-04-19 1:26PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240517C00200000 | 2024-04-22 1:54PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ABNB240524C00200000 | 2024-04-19 11:51AM EDT | 2024-05-24 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240531C00200000 | 2024-04-11 3:36PM EDT | 2024-05-31 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ABNB240621C00200000 | 2024-04-22 12:39PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ABNB240719C00200000 | 2024-04-22 11:53AM EDT | 2024-07-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240920C00200000 | 2024-04-22 9:55AM EDT | 2024-09-20 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB241018C00200000 | 2024-04-22 1:54PM EDT | 2024-10-18 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABNB250117C00200000 | 2024-04-22 2:59PM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ABNB250321C00200000 | 2024-04-22 11:20AM EDT | 2025-03-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB250620C00200000 | 2024-04-22 1:27PM EDT | 2025-06-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ABNB260116C00200000 | 2024-04-19 10:36AM EDT | 2026-01-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| ABNB261218C00200000 | 2024-04-15 2:24PM EDT | 2026-12-18 | 31.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00200000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 39.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240621P00200000 | 2024-02-15 3:25PM EDT | 2024-06-21 | 43.05 | 39.15 | 40.65 | 0.00 | - | 6 | 6 | 0.00% |
| ABNB240719P00200000 | 2024-02-15 4:23PM EDT | 2024-07-19 | 43.75 | 39.45 | 41.05 | 0.00 | - | 38 | 47 | 0.00% |
| ABNB240920P00200000 | 2024-04-15 2:57PM EDT | 2024-09-20 | 46.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117P00200000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250620P00200000 | 2024-04-02 3:06PM EDT | 2025-06-20 | 48.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ABNB260116P00200000 | 2024-03-18 9:48AM EDT | 2026-01-16 | 52.30 | 51.50 | 53.20 | 0.00 | - | 5 | 0 | 27.99% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 2026-12-18 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 25.82% |
