Italia markets open in 2 hours 8 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.675,36 +502,21 (+1,28%) EUR/USD
1,0715 -0,0001 (-0,01%) Bitcoin EUR
57.666,79 +491,29 (+0,86%) CMC Crypto 200
1.280,78 +31,66 (+2,53%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705C00090000 | 2024-05-23 1:51PM EDT | 90.00 | 53.08 | 59.20 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| ABNB240705C00120000 | 2024-06-25 10:07AM EDT | 120.00 | 31.00 | 29.75 | 32.60 | 0.00 | - | 10 | 11 | 78.03% |
| ABNB240705C00130000 | 2024-06-11 1:02PM EDT | 130.00 | 17.75 | 20.85 | 21.45 | 0.00 | - | 1 | 1 | 53.71% |
| ABNB240705C00135000 | 2024-06-12 9:32AM EDT | 135.00 | 15.68 | 15.90 | 16.50 | 0.00 | - | - | 20 | 52.59% |
| ABNB240705C00140000 | 2024-06-25 3:41PM EDT | 140.00 | 10.68 | 11.10 | 12.35 | 0.00 | - | 9 | 24 | 53.76% |
| ABNB240705C00141000 | 2024-06-21 10:04AM EDT | 141.00 | 7.95 | 10.15 | 10.70 | 0.00 | - | 1 | 4 | 40.43% |
| ABNB240705C00142000 | 2024-06-24 11:01AM EDT | 142.00 | 7.80 | 9.25 | 9.60 | 0.00 | - | 5 | 8 | 35.86% |
| ABNB240705C00143000 | 2024-06-24 12:09PM EDT | 143.00 | 7.85 | 8.40 | 8.65 | 0.00 | - | 3 | 6 | 33.89% |
| ABNB240705C00144000 | 2024-06-25 12:25PM EDT | 144.00 | 7.45 | 7.45 | 8.15 | 0.00 | - | 3 | 1 | 38.18% |
| ABNB240705C00145000 | 2024-06-25 3:57PM EDT | 145.00 | 6.72 | 6.65 | 6.85 | 0.00 | - | 9 | 72 | 30.91% |
| ABNB240705C00146000 | 2024-06-24 1:53PM EDT | 146.00 | 4.45 | 5.80 | 6.15 | 0.00 | - | 6 | 6 | 31.57% |
| ABNB240705C00147000 | 2024-06-25 2:30PM EDT | 147.00 | 4.68 | 5.05 | 5.25 | 0.00 | - | 12 | 21 | 29.32% |
| ABNB240705C00148000 | 2024-06-25 3:53PM EDT | 148.00 | 4.20 | 4.30 | 4.50 | 0.00 | - | 54 | 134 | 28.47% |
| ABNB240705C00149000 | 2024-06-25 3:34PM EDT | 149.00 | 3.25 | 3.65 | 3.80 | 0.00 | - | 160 | 172 | 27.66% |
| ABNB240705C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 3.15 | 3.05 | 3.20 | 0.00 | - | 417 | 303 | 27.39% |
| ABNB240705C00152500 | 2024-06-25 3:59PM EDT | 152.50 | 1.92 | 1.86 | 1.93 | 0.00 | - | 480 | 285 | 26.44% |
| ABNB240705C00155000 | 2024-06-25 3:56PM EDT | 155.00 | 1.00 | 1.04 | 1.10 | 0.00 | - | 969 | 607 | 26.34% |
| ABNB240705C00157500 | 2024-06-25 3:59PM EDT | 157.50 | 0.58 | 0.55 | 0.62 | 0.00 | - | 347 | 56 | 26.95% |
| ABNB240705C00160000 | 2024-06-25 3:50PM EDT | 160.00 | 0.26 | 0.30 | 0.32 | 0.00 | - | 248 | 198 | 27.22% |
| ABNB240705C00162500 | 2024-06-25 3:53PM EDT | 162.50 | 0.18 | 0.14 | 0.19 | 0.00 | - | 2 | 57 | 28.66% |
| ABNB240705C00165000 | 2024-06-25 2:22PM EDT | 165.00 | 0.10 | 0.06 | 0.16 | 0.00 | - | 16 | 92 | 32.03% |
| ABNB240705C00167500 | 2024-06-24 12:00PM EDT | 167.50 | 0.10 | 0.04 | 0.10 | 0.00 | - | 23 | 26 | 33.40% |
| ABNB240705C00170000 | 2024-06-25 11:49AM EDT | 170.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 116 | 37.21% |
| ABNB240705C00175000 | 2024-06-24 9:30AM EDT | 175.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 7 | 44.53% |
| ABNB240705C00180000 | 2024-06-24 11:35AM EDT | 180.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 3 | 51.56% |
| ABNB240705C00185000 | 2024-06-12 10:15AM EDT | 185.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | - | 1 | 67.68% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705P00115000 | 2024-06-17 10:59AM EDT | 115.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 3 | 12 | 74.61% |
| ABNB240705P00120000 | 2024-06-24 11:32AM EDT | 120.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 61.72% |
| ABNB240705P00125000 | 2024-06-21 10:00AM EDT | 125.00 | 0.07 | 0.02 | 0.00 | 0.00 | - | 20 | 214 | 25.00% |
| ABNB240705P00130000 | 2024-06-25 2:17PM EDT | 130.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 3,257 | 43.36% |
| ABNB240705P00134000 | 2024-06-20 11:58AM EDT | 134.00 | 0.22 | 0.03 | 0.40 | 0.00 | - | - | 1 | 50.05% |
| ABNB240705P00135000 | 2024-06-25 2:03PM EDT | 135.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 14 | 250 | 35.25% |
| ABNB240705P00136000 | 2024-06-21 12:25PM EDT | 136.00 | 0.24 | 0.05 | 0.23 | 0.00 | - | 10 | 31 | 39.80% |
| ABNB240705P00137000 | 2024-06-24 12:18PM EDT | 137.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 6 | 19 | 32.42% |
| ABNB240705P00138000 | 2024-06-25 12:18PM EDT | 138.00 | 0.15 | 0.06 | 0.18 | 0.00 | - | 1 | 19 | 33.50% |
| ABNB240705P00139000 | 2024-06-25 11:37AM EDT | 139.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 60 | 96 | 31.30% |
| ABNB240705P00140000 | 2024-06-25 3:48PM EDT | 140.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 22 | 413 | 29.10% |
| ABNB240705P00141000 | 2024-06-25 2:29PM EDT | 141.00 | 0.24 | 0.19 | 0.23 | 0.00 | - | 254 | 33 | 28.47% |
| ABNB240705P00142000 | 2024-06-25 12:52PM EDT | 142.00 | 0.35 | 0.25 | 0.28 | 0.00 | - | 25 | 140 | 27.49% |
| ABNB240705P00143000 | 2024-06-25 12:52PM EDT | 143.00 | 0.44 | 0.33 | 0.36 | 0.00 | - | 252 | 71 | 26.91% |
| ABNB240705P00144000 | 2024-06-25 3:08PM EDT | 144.00 | 0.56 | 0.43 | 0.46 | 0.00 | - | 26 | 35 | 26.27% |
| ABNB240705P00145000 | 2024-06-25 3:50PM EDT | 145.00 | 0.66 | 0.56 | 0.60 | 0.00 | - | 80 | 144 | 25.88% |
| ABNB240705P00146000 | 2024-06-25 2:22PM EDT | 146.00 | 0.87 | 0.72 | 0.77 | 0.00 | - | 12 | 70 | 25.44% |
| ABNB240705P00147000 | 2024-06-25 2:48PM EDT | 147.00 | 1.16 | 0.93 | 0.98 | 0.00 | - | 34 | 42 | 24.98% |
| ABNB240705P00148000 | 2024-06-25 3:50PM EDT | 148.00 | 1.42 | 1.14 | 1.27 | 0.00 | - | 55 | 211 | 24.88% |
| ABNB240705P00149000 | 2024-06-25 3:54PM EDT | 149.00 | 1.73 | 1.51 | 1.59 | 0.00 | - | 94 | 42 | 24.51% |
| ABNB240705P00150000 | 2024-06-25 3:55PM EDT | 150.00 | 2.03 | 1.91 | 1.99 | 0.00 | - | 183 | 127 | 24.34% |
| ABNB240705P00152500 | 2024-06-25 3:55PM EDT | 152.50 | 3.35 | 3.15 | 3.30 | 0.00 | - | 18 | 13 | 24.20% |
| ABNB240705P00155000 | 2024-06-25 1:47PM EDT | 155.00 | 5.65 | 4.85 | 5.05 | 0.00 | - | 20 | 46 | 24.63% |
| ABNB240705P00157500 | 2024-06-21 12:21PM EDT | 157.50 | 9.75 | 6.85 | 7.15 | 0.00 | - | 6 | 6 | 26.00% |
| ABNB240705P00160000 | 2024-06-17 3:15PM EDT | 160.00 | 11.11 | 9.10 | 9.50 | 0.00 | - | - | 1 | 29.15% |
| ABNB240705P00165000 | 2024-06-12 3:31PM EDT | 165.00 | 16.27 | 13.75 | 14.45 | 0.00 | - | - | 0 | 38.28% |
© 2024 Yahoo. Tutti i diritti riservati.