Italia markets open in 2 hours 11 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.687,29 +514,14 (+1,31%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.658,02 +471,55 (+0,82%) CMC Crypto 200
1.281,17 +32,05 (+2,57%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240712C00125000 | 2024-06-21 3:55PM EDT | 125.00 | 25.45 | 24.20 | 27.90 | 0.00 | - | 2 | 2 | 85.01% |
| ABNB240712C00140000 | 2024-06-24 12:40PM EDT | 140.00 | 11.00 | 11.50 | 13.25 | 0.00 | - | 1 | 25 | 50.84% |
| ABNB240712C00145000 | 2024-06-25 2:15PM EDT | 145.00 | 7.10 | 7.40 | 7.65 | 0.00 | - | 6 | 50 | 31.59% |
| ABNB240712C00150000 | 2024-06-25 3:51PM EDT | 150.00 | 3.90 | 4.05 | 4.20 | 0.00 | - | 48 | 119 | 28.77% |
| ABNB240712C00155000 | 2024-06-25 3:55PM EDT | 155.00 | 1.87 | 1.84 | 2.09 | 0.00 | - | 151 | 359 | 28.78% |
| ABNB240712C00160000 | 2024-06-25 3:59PM EDT | 160.00 | 0.78 | 0.75 | 0.84 | 0.00 | - | 138 | 100 | 28.10% |
| ABNB240712C00165000 | 2024-06-25 3:58PM EDT | 165.00 | 0.31 | 0.31 | 0.36 | 0.00 | - | 18 | 5,446 | 29.37% |
| ABNB240712C00170000 | 2024-06-25 3:13PM EDT | 170.00 | 0.18 | 0.07 | 0.17 | 0.00 | - | 4 | 417 | 31.35% |
| ABNB240712C00175000 | 2024-06-03 10:58AM EDT | 175.00 | 0.30 | 0.04 | 0.12 | 0.00 | - | 20 | 20 | 35.25% |
| ABNB240712C00180000 | 2024-06-20 10:29AM EDT | 180.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | 2 | 11 | 40.63% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240712P00105000 | 2024-06-07 3:07PM EDT | 105.00 | 0.12 | 0.00 | 0.73 | 0.00 | - | 17 | 17 | 93.55% |
| ABNB240712P00110000 | 2024-06-25 3:45PM EDT | 110.00 | 0.01 | 0.01 | 1.29 | 0.00 | - | 8 | 2 | 93.51% |
| ABNB240712P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.54 | 0.00 | 1.30 | 0.00 | - | - | 1 | 82.62% |
| ABNB240712P00120000 | 2024-06-21 2:18PM EDT | 120.00 | 0.04 | 0.02 | 0.64 | 0.00 | - | 20 | 20 | 62.40% |
| ABNB240712P00125000 | 2024-06-25 3:43PM EDT | 125.00 | 0.08 | 0.03 | 0.29 | 0.00 | - | 9 | 214 | 51.76% |
| ABNB240712P00130000 | 2024-06-24 3:48PM EDT | 130.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 9 | 147 | 39.75% |
| ABNB240712P00135000 | 2024-06-25 10:14AM EDT | 135.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 190 | 32.81% |
| ABNB240712P00140000 | 2024-06-25 3:55PM EDT | 140.00 | 0.47 | 0.36 | 0.48 | 0.00 | - | 11 | 232 | 28.47% |
| ABNB240712P00145000 | 2024-06-25 3:50PM EDT | 145.00 | 1.32 | 1.15 | 1.26 | 0.00 | - | 16 | 141 | 26.98% |
| ABNB240712P00150000 | 2024-06-25 12:52PM EDT | 150.00 | 3.20 | 2.77 | 3.00 | 0.00 | - | 53 | 28 | 26.53% |
| ABNB240712P00155000 | 2024-06-25 12:52PM EDT | 155.00 | 6.25 | 5.55 | 5.75 | 0.00 | - | 12 | 11 | 25.15% |
| ABNB240712P00160000 | 2024-06-18 10:02AM EDT | 160.00 | 12.00 | 8.40 | 10.70 | 0.00 | - | 1 | 6 | 36.35% |
© 2024 Yahoo. Tutti i diritti riservati.