Deutsche Märkte geschlossen

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
164,96-1,45 (-0,87%)
Börsenschluss: 04:00PM EDT
164,36 -0,60 (-0,36%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Strike:210.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABNB240405C002100002024-03-08 12:49PM EDT2024-04-050.170.000.010.00-5553.13%
ABNB240419C002100002024-03-28 3:37PM EDT2024-04-190.030.020.03-0.02-40.00%6135838.67%
ABNB240517C002100002024-03-28 3:39PM EDT2024-05-170.790.640.81-0.15-15.96%1127242.73%
ABNB240621C002100002024-03-28 11:40AM EDT2024-06-211.701.401.67-0.19-10.05%481339.12%
ABNB240719C002100002024-03-28 9:55AM EDT2024-07-192.782.342.43-0.10-3.47%214637.78%
ABNB240920C002100002024-03-28 3:49PM EDT2024-09-205.355.305.40-1.21-18.45%51474339.82%
ABNB241018C002100002024-03-28 3:34PM EDT2024-10-186.556.306.50-1.10-14.38%114239.84%
ABNB250117C002100002024-03-28 3:53PM EDT2025-01-1710.5010.4510.65-0.45-4.11%2074341.33%
ABNB250321C002100002024-03-27 10:37AM EDT2025-03-2114.0513.1013.350.00-34642.03%
ABNB250620C002100002024-03-28 10:18AM EDT2025-06-2017.5016.6017.25-1.30-6.91%153443.15%
ABNB260116C002100002024-03-27 2:13PM EDT2026-01-1625.0024.0524.950.00-14729744.48%
ABNB261218C002100002024-03-06 2:40PM EDT2026-12-1833.9333.8035.500.00-100645.91%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ABNB240621P002100002023-12-15 2:52PM EDT2024-06-2163.8071.2574.000.00-10132.20%
ABNB240719P002100002024-02-13 11:10AM EDT2024-07-1959.9544.7545.300.00--022.90%
ABNB240920P002100002023-08-03 3:00PM EDT2024-09-2071.6076.7077.950.00-20102.17%
ABNB250117P002100002024-02-06 2:55PM EDT2025-01-1767.5050.8551.450.00-436232.97%
ABNB250321P002100002024-03-12 11:07AM EDT2025-03-2150.8050.3552.000.00--1030.98%
ABNB260116P002100002024-03-05 12:54PM EDT2026-01-1660.1555.2557.500.00-22229.94%