Deutsche Märkte öffnen in 38 Minuten
Nikkei 225
37.934,76 +306,28 (+0,81%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.053,50 +130,39 (+0,22%) CMC Crypto 200
1.392,44 -4,09 (-0,29%) 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:90.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00090000 | 2024-04-19 12:33PM EDT | 2024-05-24 | 67.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240621C00090000 | 2024-04-22 10:29AM EDT | 2024-06-21 | 65.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240719C00090000 | 2024-03-12 2:24PM EDT | 2024-07-19 | 78.41 | 75.60 | 77.40 | 0.00 | - | 1 | 5 | 104.31% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 2024-09-20 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB250117C00090000 | 2024-04-22 1:16PM EDT | 2025-01-17 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250620C00090000 | 2024-04-17 1:30PM EDT | 2025-06-20 | 76.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB260116C00090000 | 2024-03-05 12:19PM EDT | 2026-01-16 | 79.25 | 83.05 | 84.80 | 0.00 | - | 1 | 48 | 57.68% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 2026-12-18 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 63.16% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00090000 | 2024-04-08 3:30PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB240517P00090000 | 2024-04-11 3:49PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240621P00090000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240719P00090000 | 2024-04-24 10:22AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240920P00090000 | 2024-04-08 12:30PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABNB241018P00090000 | 2024-04-25 1:53PM EDT | 2024-10-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB250117P00090000 | 2024-04-25 11:35AM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB250321P00090000 | 2024-04-09 11:21AM EDT | 2025-03-21 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB250620P00090000 | 2024-04-22 2:53PM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB260116P00090000 | 2024-04-08 12:55PM EDT | 2026-01-16 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB261218P00090000 | 2024-04-18 12:11PM EDT | 2026-12-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
