Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.783,21 +832,77 (+1,41%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00100000 | 2024-05-03 10:03AM EDT | 100.00 | 64.00 | 58.40 | 60.95 | -1.15 | -1.77% | 1 | 5 | 247.85% |
| ABNB240510C00115000 | 2024-05-02 10:41AM EDT | 115.00 | 40.11 | 42.95 | 46.45 | +40.11 | - | - | 3 | 203.32% |
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 120.00 | 42.60 | 38.20 | 41.60 | 0.00 | - | - | 1 | 113.67% |
| ABNB240510C00125000 | 2024-05-03 9:30AM EDT | 125.00 | 36.42 | 34.20 | 35.40 | +36.42 | - | 1 | 0 | 88.67% |
| ABNB240510C00130000 | 2024-05-02 3:49PM EDT | 130.00 | 28.20 | 28.50 | 31.25 | 0.00 | - | 1 | 2 | 83.79% |
| ABNB240510C00135000 | 2024-05-03 3:46PM EDT | 135.00 | 25.15 | 24.40 | 25.50 | -1.82 | -6.75% | 1 | 5 | 75.59% |
| ABNB240510C00140000 | 2024-05-03 2:54PM EDT | 140.00 | 20.50 | 20.10 | 20.95 | +3.80 | +22.75% | 7 | 19 | 82.72% |
| ABNB240510C00145000 | 2024-04-30 3:24PM EDT | 145.00 | 16.38 | 16.05 | 17.25 | 0.00 | - | 3 | 16 | 89.40% |
| ABNB240510C00146000 | 2024-05-03 10:38AM EDT | 146.00 | 17.55 | 15.25 | 16.45 | -0.10 | -0.57% | 1 | 10 | 88.96% |
| ABNB240510C00147000 | 2024-05-01 10:11AM EDT | 147.00 | 12.74 | 13.85 | 16.50 | 0.00 | - | 1 | 10 | 90.33% |
| ABNB240510C00148000 | 2024-04-30 9:30AM EDT | 148.00 | 15.25 | 13.70 | 16.10 | 0.00 | - | 1 | 4 | 97.49% |
| ABNB240510C00149000 | 2024-05-03 12:46PM EDT | 149.00 | 13.74 | 12.95 | 14.05 | +3.74 | +37.40% | 1 | 16 | 86.91% |
| ABNB240510C00150000 | 2024-05-03 1:36PM EDT | 150.00 | 12.40 | 12.20 | 13.40 | +1.50 | +13.76% | 12 | 34 | 86.96% |
| ABNB240510C00152500 | 2024-05-03 1:07PM EDT | 152.50 | 11.15 | 10.50 | 11.65 | +1.51 | +15.66% | 7 | 29 | 86.18% |
| ABNB240510C00155000 | 2024-05-03 3:17PM EDT | 155.00 | 9.16 | 8.95 | 10.05 | +0.96 | +11.71% | 179 | 480 | 85.64% |
| ABNB240510C00157500 | 2024-05-03 3:49PM EDT | 157.50 | 7.55 | 7.60 | 7.75 | +0.20 | +2.72% | 88 | 372 | 80.30% |
| ABNB240510C00160000 | 2024-05-03 3:59PM EDT | 160.00 | 6.44 | 6.30 | 6.45 | +0.35 | +5.75% | 525 | 446 | 79.76% |
| ABNB240510C00162500 | 2024-05-03 3:57PM EDT | 162.50 | 5.25 | 5.20 | 5.30 | +0.27 | +5.42% | 284 | 360 | 79.54% |
| ABNB240510C00165000 | 2024-05-03 3:56PM EDT | 165.00 | 4.25 | 4.20 | 4.35 | +0.09 | +2.16% | 362 | 231 | 79.32% |
| ABNB240510C00167500 | 2024-05-03 3:58PM EDT | 167.50 | 3.43 | 3.35 | 3.50 | +0.03 | +0.88% | 883 | 207 | 78.93% |
| ABNB240510C00170000 | 2024-05-03 3:59PM EDT | 170.00 | 2.68 | 2.65 | 2.86 | +0.01 | +0.37% | 1,343 | 333 | 79.22% |
| ABNB240510C00172500 | 2024-05-03 3:56PM EDT | 172.50 | 2.14 | 2.05 | 2.29 | 0.00 | - | 180 | 260 | 79.10% |
| ABNB240510C00175000 | 2024-05-03 3:48PM EDT | 175.00 | 1.62 | 1.58 | 1.77 | +0.04 | +2.53% | 291 | 394 | 78.71% |
| ABNB240510C00177500 | 2024-05-03 3:38PM EDT | 177.50 | 1.22 | 1.22 | 1.32 | -0.05 | -3.94% | 43 | 166 | 78.22% |
| ABNB240510C00180000 | 2024-05-03 3:49PM EDT | 180.00 | 0.92 | 0.92 | 0.98 | -0.13 | -12.38% | 445 | 410 | 77.78% |
| ABNB240510C00182500 | 2024-05-03 3:54PM EDT | 182.50 | 0.73 | 0.70 | 0.80 | +0.08 | +12.31% | 38 | 232 | 78.76% |
| ABNB240510C00185000 | 2024-05-03 3:45PM EDT | 185.00 | 0.52 | 0.52 | 0.60 | -0.07 | -11.86% | 82 | 391 | 78.71% |
| ABNB240510C00187500 | 2024-05-03 3:56PM EDT | 187.50 | 0.40 | 0.38 | 0.43 | -0.06 | -13.04% | 112 | 29 | 78.32% |
| ABNB240510C00190000 | 2024-05-03 3:53PM EDT | 190.00 | 0.24 | 0.26 | 0.33 | -0.13 | -35.14% | 128 | 152 | 78.22% |
| ABNB240510C00195000 | 2024-05-03 2:14PM EDT | 195.00 | 0.17 | 0.08 | 0.28 | -0.05 | -22.73% | 44 | 62 | 80.27% |
| ABNB240510C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 123 | 93 | 81.64% |
| ABNB240510C00205000 | 2024-05-03 9:54AM EDT | 205.00 | 0.14 | 0.02 | 0.09 | +0.04 | +40.00% | 3 | 16 | 82.03% |
| ABNB240510C00210000 | 2024-05-03 2:11PM EDT | 210.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 71 | 53 | 81.25% |
| ABNB240510C00215000 | 2024-05-03 10:15AM EDT | 215.00 | 0.04 | 0.00 | 0.03 | -0.06 | -60.00% | 249 | 200 | 82.81% |
| ABNB240510C00220000 | 2024-05-03 3:47PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 5 | 2 | 88.28% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00090000 | 2024-04-08 3:30PM EDT | 90.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | - | 1 | 188.28% |
| ABNB240510P00105000 | 2024-05-03 3:53PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | 1 | 1 | 117.19% |
| ABNB240510P00110000 | 2024-05-03 2:12PM EDT | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 67 | 816 | 119.53% |
| ABNB240510P00115000 | 2024-05-03 12:08PM EDT | 115.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 50 | 12 | 103.91% |
| ABNB240510P00120000 | 2024-05-03 3:51PM EDT | 120.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 155 | 232 | 92.97% |
| ABNB240510P00125000 | 2024-05-03 3:54PM EDT | 125.00 | 0.10 | 0.06 | 0.10 | -0.11 | -52.38% | 71 | 198 | 87.50% |
| ABNB240510P00130000 | 2024-05-03 3:53PM EDT | 130.00 | 0.18 | 0.12 | 0.25 | -0.10 | -35.71% | 281 | 202 | 85.55% |
| ABNB240510P00135000 | 2024-05-03 3:55PM EDT | 135.00 | 0.36 | 0.33 | 0.38 | -0.17 | -32.08% | 160 | 384 | 81.74% |
| ABNB240510P00140000 | 2024-05-03 3:57PM EDT | 140.00 | 0.73 | 0.66 | 0.75 | -0.37 | -33.64% | 429 | 1,903 | 79.49% |
| ABNB240510P00143000 | 2024-05-03 3:57PM EDT | 143.00 | 1.08 | 1.03 | 1.10 | +1.08 | - | 88 | 289 | 78.91% |
| ABNB240510P00144000 | 2024-05-03 3:11PM EDT | 144.00 | 1.21 | 1.14 | 1.26 | +1.21 | - | 55 | 14 | 78.47% |
| ABNB240510P00145000 | 2024-05-03 3:57PM EDT | 145.00 | 1.39 | 1.19 | 1.43 | -0.57 | -29.08% | 324 | 535 | 77.15% |
| ABNB240510P00146000 | 2024-05-03 3:45PM EDT | 146.00 | 1.55 | 1.51 | 1.60 | -0.77 | -33.19% | 203 | 144 | 78.30% |
| ABNB240510P00147000 | 2024-05-03 3:55PM EDT | 147.00 | 1.79 | 1.59 | 1.83 | -0.74 | -29.25% | 246 | 262 | 77.32% |
| ABNB240510P00148000 | 2024-05-03 3:57PM EDT | 148.00 | 2.00 | 1.80 | 2.06 | -0.64 | -24.24% | 121 | 124 | 77.22% |
| ABNB240510P00149000 | 2024-05-03 3:57PM EDT | 149.00 | 2.23 | 2.05 | 2.29 | -0.79 | -26.16% | 105 | 163 | 77.10% |
| ABNB240510P00150000 | 2024-05-03 3:59PM EDT | 150.00 | 2.50 | 2.22 | 2.75 | -0.85 | -25.37% | 687 | 499 | 77.83% |
| ABNB240510P00152500 | 2024-05-03 3:58PM EDT | 152.50 | 3.34 | 3.20 | 3.50 | -0.93 | -21.78% | 627 | 728 | 79.08% |
| ABNB240510P00155000 | 2024-05-03 3:58PM EDT | 155.00 | 4.25 | 3.75 | 4.25 | -1.30 | -23.42% | 256 | 291 | 75.42% |
| ABNB240510P00157500 | 2024-05-03 3:49PM EDT | 157.50 | 5.30 | 5.20 | 5.35 | -1.10 | -17.19% | 144 | 319 | 77.93% |
| ABNB240510P00160000 | 2024-05-03 3:53PM EDT | 160.00 | 6.52 | 6.45 | 6.60 | -1.35 | -17.15% | 428 | 293 | 78.05% |
| ABNB240510P00162500 | 2024-05-03 3:38PM EDT | 162.50 | 7.70 | 7.80 | 7.95 | -1.50 | -16.30% | 139 | 296 | 77.49% |
| ABNB240510P00165000 | 2024-05-03 3:32PM EDT | 165.00 | 9.20 | 9.10 | 9.50 | -4.80 | -34.29% | 108 | 228 | 75.95% |
| ABNB240510P00167500 | 2024-05-03 3:32PM EDT | 167.50 | 10.86 | 10.05 | 11.30 | -2.64 | -19.56% | 59 | 47 | 71.63% |
| ABNB240510P00170000 | 2024-05-03 11:55AM EDT | 170.00 | 11.63 | 11.85 | 12.95 | -2.98 | -20.40% | 33 | 104 | 69.75% |
| ABNB240510P00172500 | 2024-05-03 3:19PM EDT | 172.50 | 14.72 | 13.75 | 15.00 | -5.38 | -26.77% | 2 | 69 | 69.53% |
| ABNB240510P00175000 | 2024-05-03 12:00PM EDT | 175.00 | 15.50 | 15.30 | 16.95 | +1.91 | +14.05% | 4 | 4 | 62.26% |
| ABNB240510P00177500 | 2024-05-02 9:38AM EDT | 177.50 | 23.67 | 18.45 | 19.10 | 0.00 | - | 1 | 12 | 72.22% |
| ABNB240510P00180000 | 2024-05-03 2:06PM EDT | 180.00 | 21.65 | 20.10 | 21.65 | +21.65 | - | 9 | 0 | 68.26% |
| ABNB240510P00182500 | 2024-05-02 3:59PM EDT | 182.50 | 24.91 | 21.70 | 23.65 | +24.91 | - | - | 4 | 81.69% |
| ABNB240510P00185000 | 2024-04-29 3:43PM EDT | 185.00 | 23.95 | 25.35 | 26.20 | +23.95 | - | - | 4 | 76.17% |
| ABNB240510P00190000 | 2024-05-01 2:40PM EDT | 190.00 | 31.10 | 30.05 | 31.05 | +31.10 | - | - | 3 | 76.37% |
| ABNB240510P00205000 | 2024-04-24 3:08PM EDT | 205.00 | 43.16 | 44.30 | 45.95 | 0.00 | - | - | 0 | 121.92% |
© 2024 Yahoo. Tutti i diritti riservati.