Italia markets closed
Dow Jones
38.440,40 -245,92 (-0,64%) Nasdaq
16.791,95 +56,93 (+0,34%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0892 +0,0038 (+0,35%) Bitcoin EUR
63.636,27 +1.130,66 (+1,81%) CMC Crypto 200
1.489,20 +21,26 (+1,45%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:58AM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00100000 | 2024-05-10 1:42PM EDT | 100.00 | 46.55 | 44.25 | 47.60 | 0.00 | - | - | 1 | 155.66% |
| ABNB240607C00120000 | 2024-05-22 9:49AM EDT | 120.00 | 23.63 | 25.45 | 26.85 | 0.00 | - | 1 | 6 | 104.30% |
| ABNB240607C00125000 | 2024-05-31 3:02PM EDT | 125.00 | 18.43 | 20.75 | 21.15 | 0.00 | - | 1 | 1 | 74.22% |
| ABNB240607C00130000 | 2024-05-30 9:49AM EDT | 130.00 | 17.01 | 15.00 | 16.10 | 0.00 | - | 5 | 57 | 66.21% |
| ABNB240607C00135000 | 2024-05-31 1:54PM EDT | 135.00 | 8.80 | 10.20 | 11.20 | 0.00 | - | 100 | 53 | 52.25% |
| ABNB240607C00136000 | 2024-05-31 1:54PM EDT | 136.00 | 7.87 | 9.85 | 10.30 | 0.00 | - | 50 | 50 | 51.61% |
| ABNB240607C00138000 | 2024-05-31 3:08PM EDT | 138.00 | 5.91 | 7.65 | 8.65 | 0.00 | - | 2 | 2 | 52.30% |
| ABNB240607C00139000 | 2024-05-30 9:44AM EDT | 139.00 | 8.63 | 7.00 | 7.30 | 0.00 | - | 1 | 4 | 39.80% |
| ABNB240607C00140000 | 2024-06-03 10:31AM EDT | 140.00 | 5.90 | 5.55 | 6.35 | +0.70 | +13.46% | 8 | 34 | 36.87% |
| ABNB240607C00141000 | 2024-05-31 12:00PM EDT | 141.00 | 3.45 | 5.05 | 5.50 | 0.00 | - | 4 | 7 | 35.79% |
| ABNB240607C00142000 | 2024-05-31 3:46PM EDT | 142.00 | 4.75 | 4.60 | 4.70 | +1.16 | +32.31% | 5 | 59 | 34.96% |
| ABNB240607C00143000 | 2024-06-03 9:43AM EDT | 143.00 | 4.40 | 3.75 | 3.90 | +1.43 | +48.15% | 15 | 196 | 33.35% |
| ABNB240607C00144000 | 2024-06-03 10:22AM EDT | 144.00 | 3.10 | 3.05 | 3.20 | +0.37 | +13.55% | 46 | 226 | 32.57% |
| ABNB240607C00145000 | 2024-06-03 11:37AM EDT | 145.00 | 2.65 | 2.44 | 2.60 | +0.38 | +16.74% | 86 | 298 | 32.32% |
| ABNB240607C00146000 | 2024-06-03 11:37AM EDT | 146.00 | 2.16 | 1.93 | 2.06 | +0.38 | +21.35% | 106 | 397 | 31.91% |
| ABNB240607C00147000 | 2024-06-03 11:37AM EDT | 147.00 | 1.63 | 1.48 | 1.58 | +0.29 | +21.64% | 269 | 310 | 31.30% |
| ABNB240607C00148000 | 2024-06-03 11:38AM EDT | 148.00 | 1.22 | 1.09 | 1.20 | +0.15 | +14.02% | 122 | 283 | 31.08% |
| ABNB240607C00149000 | 2024-06-03 11:42AM EDT | 149.00 | 0.89 | 0.84 | 0.92 | +0.09 | +11.25% | 165 | 135 | 31.42% |
| ABNB240607C00150000 | 2024-06-03 11:40AM EDT | 150.00 | 0.68 | 0.64 | 0.69 | +0.04 | +6.25% | 348 | 1,051 | 31.64% |
| ABNB240607C00152500 | 2024-06-03 10:55AM EDT | 152.50 | 0.35 | 0.29 | 0.34 | +0.03 | +9.38% | 59 | 339 | 32.86% |
| ABNB240607C00155000 | 2024-06-03 11:01AM EDT | 155.00 | 0.15 | 0.15 | 0.18 | +0.01 | +7.14% | 74 | 458 | 34.96% |
| ABNB240607C00157500 | 2024-06-03 10:23AM EDT | 157.50 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 13 | 70 | 37.21% |
| ABNB240607C00160000 | 2024-06-03 11:30AM EDT | 160.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 19 | 398 | 39.84% |
| ABNB240607C00162500 | 2024-06-03 11:10AM EDT | 162.50 | 0.16 | 0.03 | 0.12 | 0.00 | - | 11 | 6 | 50.59% |
| ABNB240607C00165000 | 2024-06-03 10:19AM EDT | 165.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 6 | 397 | 49.22% |
| ABNB240607C00167500 | 2024-05-28 9:32AM EDT | 167.50 | 0.06 | 0.01 | 2.14 | 0.00 | - | 1 | 1 | 100.64% |
| ABNB240607C00170000 | 2024-06-03 10:07AM EDT | 170.00 | 0.01 | 0.01 | 0.30 | -0.04 | -80.00% | 3 | 218 | 70.31% |
| ABNB240607C00175000 | 2024-05-28 2:54PM EDT | 175.00 | 0.01 | 0.01 | 0.29 | -0.02 | -66.67% | 8 | 56 | 80.47% |
| ABNB240607C00180000 | 2024-06-03 11:12AM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 130 | 36 | 67.19% |
| ABNB240607C00185000 | 2024-05-29 11:09AM EDT | 185.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 1 | 26 | 146.92% |
| ABNB240607C00190000 | 2024-06-03 9:45AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 273 | 80 | 75.00% |
| ABNB240607C00195000 | 2024-05-29 11:54AM EDT | 195.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 126 | 133 | 113.28% |
| ABNB240607C00200000 | 2024-05-17 10:57AM EDT | 200.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 161.91% |
| ABNB240607C00205000 | 2024-05-07 3:53PM EDT | 205.00 | 0.42 | 0.00 | 0.64 | 0.00 | - | 2 | 6 | 151.66% |
| ABNB240607C00210000 | 2024-05-08 1:56PM EDT | 210.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 180.86% |
| ABNB240607C00220000 | 2024-05-03 9:54AM EDT | 220.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 144.53% |
| ABNB240607C00235000 | 2024-05-24 11:21AM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 139.06% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00100000 | 2024-05-22 12:24PM EDT | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
| ABNB240607P00110000 | 2024-05-29 11:09AM EDT | 110.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 5 | 7 | 118.75% |
| ABNB240607P00115000 | 2024-06-03 9:42AM EDT | 115.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 155 | 315 | 87.11% |
| ABNB240607P00120000 | 2024-06-03 10:53AM EDT | 120.00 | 0.01 | 0.01 | 1.27 | -0.06 | -85.71% | 5 | 9 | 117.29% |
| ABNB240607P00125000 | 2024-05-31 2:48PM EDT | 125.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 48 | 161 | 64.65% |
| ABNB240607P00127000 | 2024-05-31 1:55PM EDT | 127.00 | 0.13 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 90.19% |
| ABNB240607P00128000 | 2024-05-31 3:13PM EDT | 128.00 | 0.06 | 0.01 | 1.29 | 0.00 | - | 1 | 2 | 86.47% |
| ABNB240607P00129000 | 2024-06-03 10:03AM EDT | 129.00 | 0.03 | 0.01 | 0.23 | -0.08 | -72.73% | 1 | 5 | 57.03% |
| ABNB240607P00130000 | 2024-06-03 10:27AM EDT | 130.00 | 0.06 | 0.01 | 0.10 | -0.03 | -33.33% | 54 | 256 | 52.34% |
| ABNB240607P00131000 | 2024-05-31 3:50PM EDT | 131.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 16 | 36 | 47.46% |
| ABNB240607P00132000 | 2024-06-03 10:03AM EDT | 132.00 | 0.05 | 0.01 | 0.09 | -0.04 | -44.44% | 87 | 33 | 45.51% |
| ABNB240607P00133000 | 2024-05-31 3:36PM EDT | 133.00 | 0.06 | 0.03 | 1.31 | -0.09 | -60.00% | 8 | 77 | 67.53% |
| ABNB240607P00134000 | 2024-05-31 3:21PM EDT | 134.00 | 0.18 | 0.03 | 0.14 | 0.00 | - | 17 | 28 | 43.16% |
| ABNB240607P00135000 | 2024-06-03 10:21AM EDT | 135.00 | 0.11 | 0.04 | 0.15 | -0.04 | -26.67% | 1 | 352 | 40.63% |
| ABNB240607P00136000 | 2024-06-03 10:18AM EDT | 136.00 | 0.09 | 0.07 | 1.19 | -0.09 | -50.00% | 3 | 82 | 54.44% |
| ABNB240607P00137000 | 2024-06-03 11:28AM EDT | 137.00 | 0.15 | 0.12 | 0.16 | -0.09 | -37.50% | 122 | 97 | 34.77% |
| ABNB240607P00138000 | 2024-06-03 10:55AM EDT | 138.00 | 0.19 | 0.17 | 0.20 | -0.20 | -51.28% | 112 | 85 | 33.30% |
| ABNB240607P00139000 | 2024-06-03 11:05AM EDT | 139.00 | 0.25 | 0.23 | 0.27 | -0.25 | -50.00% | 58 | 101 | 32.37% |
| ABNB240607P00140000 | 2024-06-03 11:33AM EDT | 140.00 | 0.36 | 0.35 | 0.39 | -0.19 | -34.55% | 86 | 1,011 | 32.18% |
| ABNB240607P00141000 | 2024-06-03 10:59AM EDT | 141.00 | 0.43 | 0.49 | 0.54 | -0.39 | -47.56% | 25 | 741 | 31.74% |
| ABNB240607P00142000 | 2024-06-03 11:32AM EDT | 142.00 | 0.70 | 0.65 | 0.73 | -0.34 | -32.69% | 69 | 369 | 31.23% |
| ABNB240607P00143000 | 2024-06-03 10:51AM EDT | 143.00 | 0.79 | 0.91 | 0.98 | -0.48 | -37.80% | 329 | 385 | 30.81% |
| ABNB240607P00144000 | 2024-06-03 10:50AM EDT | 144.00 | 1.05 | 1.24 | 1.31 | -0.73 | -41.01% | 249 | 656 | 30.69% |
| ABNB240607P00145000 | 2024-06-03 11:31AM EDT | 145.00 | 1.59 | 1.59 | 1.69 | -0.68 | -29.96% | 63 | 452 | 30.23% |
| ABNB240607P00146000 | 2024-06-03 11:36AM EDT | 146.00 | 2.00 | 1.99 | 2.12 | -1.44 | -41.86% | 138 | 338 | 29.40% |
| ABNB240607P00147000 | 2024-06-03 11:25AM EDT | 147.00 | 2.55 | 2.43 | 2.72 | -1.50 | -37.04% | 14 | 167 | 29.93% |
| ABNB240607P00148000 | 2024-05-31 11:27AM EDT | 148.00 | 5.25 | 3.20 | 3.45 | 0.00 | - | 6 | 192 | 31.40% |
| ABNB240607P00149000 | 2024-06-03 10:21AM EDT | 149.00 | 3.98 | 3.85 | 4.05 | -1.22 | -23.46% | 1 | 32 | 29.66% |
| ABNB240607P00150000 | 2024-06-03 11:02AM EDT | 150.00 | 4.71 | 4.60 | 4.85 | -1.84 | -28.09% | 12 | 220 | 30.23% |
| ABNB240607P00152500 | 2024-05-31 1:41PM EDT | 152.50 | 6.84 | 6.85 | 7.05 | -2.41 | -26.05% | 2 | 151 | 32.32% |
| ABNB240607P00155000 | 2024-05-31 12:23PM EDT | 155.00 | 12.51 | 9.10 | 9.60 | 0.00 | - | 3 | 117 | 41.90% |
| ABNB240607P00157500 | 2024-05-23 11:38AM EDT | 157.50 | 14.40 | 11.50 | 12.05 | 0.00 | - | - | 0 | 47.75% |
| ABNB240607P00160000 | 2024-05-22 2:05PM EDT | 160.00 | 16.44 | 13.80 | 14.40 | 0.00 | - | 12 | 0 | 47.85% |
| ABNB240607P00165000 | 2024-05-16 2:40PM EDT | 165.00 | 18.10 | 18.95 | 20.20 | 0.00 | - | 3 | 0 | 69.24% |
| ABNB240607P00170000 | 2024-05-14 3:59PM EDT | 170.00 | 23.20 | 23.80 | 25.00 | 0.00 | - | - | 0 | 71.48% |
| ABNB240607P00175000 | 2024-05-08 2:29PM EDT | 175.00 | 19.90 | 27.55 | 30.65 | 0.00 | - | - | 0 | 131.74% |
© 2024 Yahoo. Tutti i diritti riservati.