Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
39.097,07 +27,39 (+0,07%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.572,44 +4.146,76 (+6,75%) CMC Crypto 200
1.510,19 +155,77 (+11,50%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00080000 | 2024-05-13 2:36PM EDT | 2024-06-21 | 67.67 | 66.15 | 67.20 | 0.00 | - | 2 | 102 | 103.71% |
| ABNB240719C00080000 | 2024-05-09 9:35AM EDT | 2024-07-19 | 68.34 | 66.50 | 67.55 | 0.00 | - | 1 | 1 | 86.62% |
| ABNB240920C00080000 | 2023-12-11 3:39PM EDT | 2024-09-20 | 67.85 | 61.00 | 61.75 | 0.00 | - | 10 | 18 | 0.00% |
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 2024-10-18 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 149.32% |
| ABNB250117C00080000 | 2024-04-18 11:04AM EDT | 2025-01-17 | 86.51 | 68.40 | 69.85 | 0.00 | - | 2 | 76 | 60.35% |
| ABNB250620C00080000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 72.40 | 70.05 | 74.40 | 0.00 | - | 2 | 2 | 60.10% |
| ABNB260116C00080000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 90.19 | 75.15 | 77.85 | 0.00 | - | 20 | 31 | 60.46% |
| ABNB261218C00080000 | 2024-05-15 3:45PM EDT | 2026-12-18 | 80.50 | 79.40 | 83.00 | 0.00 | - | 1 | 28 | 58.03% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00080000 | 2024-05-08 2:50PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 1,529 | 81.25% |
| ABNB240719P00080000 | 2024-05-17 9:45AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 254 | 64.06% |
| ABNB240920P00080000 | 2024-05-07 9:32AM EDT | 2024-09-20 | 0.13 | 0.08 | 0.27 | +0.05 | +62.50% | 1 | 921 | 51.86% |
| ABNB241018P00080000 | 2024-05-17 9:56AM EDT | 2024-10-18 | 0.15 | 0.07 | 0.35 | 0.00 | - | 2 | 439 | 48.83% |
| ABNB250117P00080000 | 2024-05-20 10:18AM EDT | 2025-01-17 | 0.54 | 0.52 | 0.63 | +0.02 | +3.85% | 5 | 727 | 42.82% |
| ABNB250321P00080000 | 2024-05-20 3:41PM EDT | 2025-03-21 | 0.98 | 0.74 | 0.97 | -0.02 | -2.00% | 5 | 12 | 41.60% |
| ABNB250620P00080000 | 2024-05-20 1:09PM EDT | 2025-06-20 | 1.50 | 1.24 | 2.00 | -0.21 | -12.28% | 2 | 250 | 43.27% |
| ABNB260116P00080000 | 2024-05-10 9:45AM EDT | 2026-01-16 | 3.50 | 2.09 | 3.20 | 0.00 | - | 50 | 191 | 39.86% |
| ABNB261218P00080000 | 2024-05-17 9:52AM EDT | 2026-12-18 | 5.30 | 4.80 | 6.05 | 0.00 | - | 30 | 174 | 39.47% |
