Deutsche Märkte öffnen in 5 Stunden 49 Minuten
Nikkei 225
37.616,88 -11,60 (-0,03%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.699,57 -438,36 (-0,73%) CMC Crypto 200
1.388,18 +5,60 (+0,41%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00240000 | 2024-04-18 10:42AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 31 | 54.69% |
| ABNB240621C00240000 | 2024-04-25 2:25PM EDT | 2024-06-21 | 0.15 | 0.09 | 0.28 | -0.01 | -6.25% | 2 | 94 | 47.85% |
| ABNB240719C00240000 | 2024-04-25 2:27PM EDT | 2024-07-19 | 0.34 | 0.19 | 0.41 | +0.10 | +41.67% | 2 | 90 | 41.65% |
| ABNB240920C00240000 | 2024-04-22 12:00PM EDT | 2024-09-20 | 0.99 | 1.34 | 1.45 | 0.00 | - | 8 | 71 | 40.27% |
| ABNB241018C00240000 | 2024-04-23 3:44PM EDT | 2024-10-18 | 1.73 | 1.84 | 1.95 | 0.00 | - | 1 | 83 | 39.59% |
| ABNB250117C00240000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 4.15 | 4.40 | 4.70 | 0.00 | - | 22 | 325 | 41.04% |
| ABNB250321C00240000 | 2024-04-17 10:32AM EDT | 2025-03-21 | 5.85 | 6.35 | 6.65 | 0.00 | - | 5 | 182 | 41.46% |
| ABNB250620C00240000 | 2024-04-17 10:30AM EDT | 2025-06-20 | 8.40 | 8.95 | 9.50 | 0.00 | - | 5 | 50 | 41.94% |
| ABNB260116C00240000 | 2024-04-22 3:10PM EDT | 2026-01-16 | 13.61 | 15.60 | 16.10 | 0.00 | - | 5 | 119 | 43.06% |
| ABNB261218C00240000 | 2024-04-25 10:21AM EDT | 2026-12-18 | 24.25 | 24.40 | 26.55 | +1.74 | +7.73% | 1 | 138 | 45.05% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00240000 | 2024-03-27 3:26PM EDT | 2024-09-20 | 73.90 | 76.50 | 77.60 | 0.00 | - | 1 | 0 | 33.91% |
| ABNB241018P00240000 | 2024-03-15 11:34AM EDT | 2024-10-18 | 77.55 | 79.85 | 81.65 | 0.00 | - | 1 | 0 | 50.46% |
| ABNB250117P00240000 | 2024-03-28 2:43PM EDT | 2025-01-17 | 75.50 | 76.70 | 77.80 | 0.00 | - | 2 | 2 | 26.65% |
