Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.364,79 +1.031,20 (+1,77%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00085000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 76.85 | 74.00 | 76.60 | 0.00 | - | 1 | 41 | 96.00% |
| ABNB240719C00085000 | 2023-12-18 3:27PM EDT | 2024-07-19 | 65.98 | 54.50 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| ABNB240920C00085000 | 2023-10-30 1:22PM EDT | 2024-09-20 | 41.30 | 47.75 | 48.95 | 0.00 | - | - | 1 | 0.00% |
| ABNB250117C00085000 | 2024-04-18 11:16AM EDT | 2025-01-17 | 81.48 | 78.50 | 80.60 | 0.00 | - | 2 | 92 | 69.86% |
| ABNB250620C00085000 | 2024-01-16 2:35PM EDT | 2025-06-20 | 59.55 | 80.60 | 81.50 | 0.00 | - | 22 | 22 | 60.68% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 86.00 | 84.10 | 87.55 | 0.00 | - | 1 | 20 | 61.70% |
| ABNB261218C00085000 | 2024-03-11 3:32PM EDT | 2026-12-18 | 94.25 | 90.45 | 94.65 | 0.00 | - | 1 | 26 | 62.36% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00085000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.15 | +0.02 | +33.33% | 8 | 1,112 | 71.88% |
| ABNB240719P00085000 | 2024-05-02 1:31PM EDT | 2024-07-19 | 0.21 | 0.04 | 0.26 | 0.00 | - | 2 | 400 | 61.72% |
| ABNB240920P00085000 | 2024-05-03 11:59AM EDT | 2024-09-20 | 0.35 | 0.15 | 0.51 | -0.11 | -23.91% | 2 | 441 | 51.47% |
| ABNB241018P00085000 | 2024-03-21 3:06PM EDT | 2024-10-18 | 0.52 | 0.43 | 0.90 | 0.00 | - | 4 | 5 | 53.03% |
| ABNB250117P00085000 | 2024-05-03 12:55PM EDT | 2025-01-17 | 1.02 | 0.82 | 1.22 | -0.28 | -21.54% | 10 | 1,748 | 48.32% |
| ABNB250321P00085000 | 2024-04-23 2:54PM EDT | 2025-03-21 | 1.71 | 1.30 | 1.73 | 0.00 | - | 2 | 11 | 46.95% |
| ABNB250620P00085000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 2.44 | 2.35 | 2.64 | 0.00 | - | 1 | 218 | 46.18% |
| ABNB260116P00085000 | 2024-02-27 11:49AM EDT | 2026-01-16 | 4.84 | 4.10 | 4.40 | 0.00 | - | 2 | 29 | 43.70% |
| ABNB261218P00085000 | 2024-02-15 4:57PM EDT | 2026-12-18 | 7.21 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 47.56% |
