Deutsche Märkte öffnen in 8 Stunden 46 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.560,35 +2.036,75 (+3,54%) CMC Crypto 200
1.311,43 +425,90 (+48,09%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00095000 | 2024-04-17 3:11PM EDT | 2024-04-19 | 63.62 | 63.25 | 65.95 | 0.00 | - | 1 | 5 | 432.81% |
| ABNB240426C00095000 | 2024-04-17 9:45AM EDT | 2024-04-26 | 63.42 | 64.65 | 65.90 | 0.00 | - | 1 | 0 | 155.47% |
| ABNB240621C00095000 | 2024-04-18 2:50PM EDT | 2024-06-21 | 65.48 | 65.35 | 66.95 | +3.98 | +6.47% | 1 | 40 | 79.39% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 2024-09-20 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 0.00% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 2024-10-18 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 87.88% |
| ABNB250117C00095000 | 2024-03-21 12:55PM EDT | 2025-01-17 | 80.27 | 69.95 | 71.55 | 0.00 | - | 3 | 98 | 61.69% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 2025-03-21 | 73.80 | 71.95 | 72.80 | 0.00 | - | 4 | 7 | 61.15% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 2025-06-20 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 2026-01-16 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 59.70% |
| ABNB261218C00095000 | 2024-01-18 4:46PM EDT | 2026-12-18 | 65.35 | 76.30 | 80.75 | 0.00 | - | 31 | 25 | 50.65% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00095000 | 2024-04-04 3:47PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,275 | 225.00% |
| ABNB240517P00095000 | 2024-04-03 10:39AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.18 | 0.00 | - | 480 | 480 | 80.47% |
| ABNB240524P00095000 | 2024-04-05 1:36PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 75.39% |
| ABNB240621P00095000 | 2024-04-18 12:48PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.31 | +0.05 | +33.33% | 3 | 1,165 | 60.25% |
| ABNB240719P00095000 | 2024-03-27 3:49PM EDT | 2024-07-19 | 0.24 | 0.13 | 0.43 | 0.00 | - | 1 | 89 | 51.95% |
| ABNB240920P00095000 | 2024-04-17 9:30AM EDT | 2024-09-20 | 1.05 | 0.53 | 0.87 | 0.00 | - | 1 | 313 | 49.26% |
| ABNB241018P00095000 | 2024-03-21 3:05PM EDT | 2024-10-18 | 0.84 | 0.77 | 1.11 | 0.00 | - | 10 | 37 | 47.78% |
| ABNB250117P00095000 | 2024-04-18 10:44AM EDT | 2025-01-17 | 1.80 | 1.88 | 2.15 | -0.26 | -12.62% | 12 | 4,312 | 45.85% |
| ABNB250321P00095000 | 2024-04-02 12:12PM EDT | 2025-03-21 | 2.80 | 2.63 | 2.77 | 0.00 | - | 5 | 10 | 44.34% |
| ABNB250620P00095000 | 2024-04-16 9:55AM EDT | 2025-06-20 | 4.20 | 3.75 | 4.00 | 0.00 | - | 3 | 1,900 | 43.98% |
| ABNB260116P00095000 | 2024-04-15 10:30AM EDT | 2026-01-16 | 5.87 | 5.85 | 6.10 | 0.00 | - | 1 | 90 | 41.63% |
| ABNB261218P00095000 | 2024-04-18 3:16PM EDT | 2026-12-18 | 8.90 | 8.70 | 9.60 | +0.45 | +5.33% | 200 | 9 | 40.34% |
