Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.929,01 +59,63 (+0,15%) Gold
2.417,80 +32,30 (+1,35%) EUR/USD
1,0878 +0,0008 (+0,08%) Bitcoin EUR
61.133,16 +1.421,60 (+2,38%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:08PM EDT. Markt geöffnet.
Strike:75.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00075000 | 2024-02-09 3:50PM EDT | 2024-06-21 | 75.15 | 90.45 | 91.75 | 0.00 | - | 5 | 63 | 377.76% |
| ABNB240920C00075000 | 2023-09-07 2:33PM EDT | 2024-09-20 | 75.26 | 57.80 | 59.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB250117C00075000 | 2024-05-17 10:25AM EDT | 2025-01-17 | 75.22 | 73.60 | 74.65 | -6.28 | -7.71% | 1 | 41 | 68.76% |
| ABNB250620C00075000 | 2024-05-09 11:48AM EDT | 2025-06-20 | 77.82 | 75.45 | 78.10 | 0.00 | - | 4 | 4 | 65.20% |
| ABNB260116C00075000 | 2024-02-27 1:12PM EDT | 2026-01-16 | 86.07 | 98.05 | 101.10 | 0.00 | - | 2 | 15 | 114.02% |
| ABNB261218C00075000 | 2024-03-11 10:29AM EDT | 2026-12-18 | 103.50 | 97.05 | 101.65 | 0.00 | - | 1 | 3 | 91.07% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00075000 | 2024-03-06 10:39AM EDT | 2024-06-21 | 0.12 | 0.03 | 0.19 | 0.00 | - | 1 | 1,181 | 91.99% |
| ABNB240719P00075000 | 2024-05-09 1:55PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 966 | 69.34% |
| ABNB240920P00075000 | 2024-05-16 12:03PM EDT | 2024-09-20 | 0.10 | 0.01 | 0.32 | 0.00 | - | 2 | 325 | 51.76% |
| ABNB241018P00075000 | 2024-05-14 12:20PM EDT | 2024-10-18 | 0.11 | 0.04 | 0.13 | 0.00 | - | 1 | 8 | 45.31% |
| ABNB250117P00075000 | 2024-05-16 1:37PM EDT | 2025-01-17 | 0.45 | 0.24 | 0.56 | 0.00 | - | 3 | 696 | 45.22% |
| ABNB250620P00075000 | 2024-05-15 11:11AM EDT | 2025-06-20 | 1.27 | 0.25 | 2.00 | 0.00 | - | 2 | 33 | 46.66% |
| ABNB260116P00075000 | 2024-05-10 10:48AM EDT | 2026-01-16 | 2.86 | 2.43 | 2.81 | 0.00 | - | 10 | 52 | 41.39% |
| ABNB261218P00075000 | 2024-05-15 11:17AM EDT | 2026-12-18 | 4.80 | 4.45 | 5.10 | 0.00 | - | 1 | 30 | 39.99% |
