Italia markets open in 2 hours 21 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.646,32 +473,17 (+1,21%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.651,46 +436,31 (+0,76%) CMC Crypto 200
1.280,79 +31,67 (+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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719C00080000 | 2024-05-09 9:35AM EDT | 80.00 | 68.34 | 66.75 | 67.55 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240719C00085000 | 2023-12-18 3:27PM EDT | 85.00 | 65.98 | 54.50 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| ABNB240719C00090000 | 2024-05-22 10:26AM EDT | 90.00 | 54.30 | 59.55 | 60.20 | 0.00 | - | 5 | 9 | 0.00% |
| ABNB240719C00095000 | 2024-06-17 11:08AM EDT | 95.00 | 54.63 | 54.35 | 57.70 | 0.00 | - | 1 | 1 | 81.25% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 100.00 | 63.08 | 46.05 | 47.30 | 0.00 | - | 1 | 20 | 0.00% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 105.00 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 274.85% |
| ABNB240719C00110000 | 2024-06-21 10:20AM EDT | 110.00 | 38.37 | 39.85 | 42.95 | 0.00 | - | 7 | 62 | 74.17% |
| ABNB240719C00115000 | 2024-06-20 3:22PM EDT | 115.00 | 33.47 | 34.65 | 37.85 | 0.00 | - | 20 | 89 | 60.84% |
| ABNB240719C00120000 | 2024-06-20 10:05AM EDT | 120.00 | 29.89 | 30.15 | 32.75 | 0.00 | - | 1 | 59 | 58.15% |
| ABNB240719C00125000 | 2024-06-17 3:55PM EDT | 125.00 | 25.56 | 25.95 | 27.55 | 0.00 | - | 21 | 126 | 55.42% |
| ABNB240719C00130000 | 2024-06-25 9:44AM EDT | 130.00 | 20.90 | 21.25 | 21.90 | 0.00 | - | 55 | 242 | 48.68% |
| ABNB240719C00135000 | 2024-06-20 10:11AM EDT | 135.00 | 15.60 | 16.50 | 17.85 | 0.00 | - | 1 | 178 | 49.98% |
| ABNB240719C00140000 | 2024-06-25 2:46PM EDT | 140.00 | 11.45 | 12.10 | 13.00 | 0.00 | - | 67 | 368 | 40.64% |
| ABNB240719C00145000 | 2024-06-25 3:57PM EDT | 145.00 | 8.25 | 8.05 | 8.25 | 0.00 | - | 34 | 679 | 31.18% |
| ABNB240719C00150000 | 2024-06-25 3:57PM EDT | 150.00 | 4.87 | 4.85 | 5.00 | 0.00 | - | 493 | 3,919 | 29.44% |
| ABNB240719C00155000 | 2024-06-25 3:59PM EDT | 155.00 | 2.64 | 2.60 | 2.65 | 0.00 | - | 539 | 4,540 | 28.10% |
| ABNB240719C00160000 | 2024-06-25 3:59PM EDT | 160.00 | 1.28 | 1.24 | 1.31 | 0.00 | - | 481 | 4,787 | 28.03% |
| ABNB240719C00165000 | 2024-06-25 2:53PM EDT | 165.00 | 0.53 | 0.56 | 0.61 | 0.00 | - | 182 | 5,730 | 28.39% |
| ABNB240719C00170000 | 2024-06-25 3:44PM EDT | 170.00 | 0.25 | 0.24 | 0.29 | 0.00 | - | 25 | 1,621 | 29.30% |
| ABNB240719C00175000 | 2024-06-25 2:29PM EDT | 175.00 | 0.19 | 0.10 | 0.28 | 0.00 | - | 55 | 4,125 | 34.52% |
| ABNB240719C00180000 | 2024-06-25 3:34PM EDT | 180.00 | 0.05 | 0.05 | 0.17 | 0.00 | - | 21 | 2,508 | 36.23% |
| ABNB240719C00185000 | 2024-06-25 2:28PM EDT | 185.00 | 0.07 | 0.03 | 0.14 | 0.00 | - | 35 | 1,095 | 39.55% |
| ABNB240719C00190000 | 2024-06-25 2:34PM EDT | 190.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 55 | 1,778 | 41.70% |
| ABNB240719C00195000 | 2024-06-18 11:45AM EDT | 195.00 | 0.06 | 0.02 | 0.00 | 0.00 | - | 1 | 658 | 25.00% |
| ABNB240719C00200000 | 2024-06-24 3:49PM EDT | 200.00 | 0.05 | 0.02 | 0.55 | 0.00 | - | 1 | 1,117 | 57.81% |
| ABNB240719C00210000 | 2024-05-30 3:04PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 192 | 25.00% |
| ABNB240719C00220000 | 2024-06-12 12:32PM EDT | 220.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 60 | 685 | 25.00% |
| ABNB240719C00230000 | 2024-06-21 12:47PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| ABNB240719C00240000 | 2024-06-20 2:40PM EDT | 240.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 6 | 108 | 84.38% |
| ABNB240719C00250000 | 2024-06-25 9:59AM EDT | 250.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 106 | 75.78% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719P00065000 | 2024-06-04 12:31PM EDT | 65.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 2 | 960 | 154.69% |
| ABNB240719P00070000 | 2024-04-22 10:42AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240719P00075000 | 2024-05-09 1:55PM EDT | 75.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 966 | 114.65% |
| ABNB240719P00080000 | 2024-05-17 9:45AM EDT | 80.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 254 | 104.88% |
| ABNB240719P00085000 | 2024-06-06 12:22PM EDT | 85.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 60 | 402 | 109.96% |
| ABNB240719P00090000 | 2024-06-10 11:54AM EDT | 90.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 60 | 138 | 100.88% |
| ABNB240719P00095000 | 2024-06-21 1:13PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 287 | 73.24% |
| ABNB240719P00100000 | 2024-06-24 12:23PM EDT | 100.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 906 | 65.82% |
| ABNB240719P00105000 | 2024-06-24 9:32AM EDT | 105.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 179 | 63.67% |
| ABNB240719P00110000 | 2024-06-20 3:50PM EDT | 110.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 14 | 134 | 54.10% |
| ABNB240719P00115000 | 2024-06-25 12:41PM EDT | 115.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 2 | 416 | 47.27% |
| ABNB240719P00120000 | 2024-06-25 3:57PM EDT | 120.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 11 | 955 | 42.19% |
| ABNB240719P00125000 | 2024-06-25 3:55PM EDT | 125.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 10 | 3,936 | 36.72% |
| ABNB240719P00130000 | 2024-06-25 1:40PM EDT | 130.00 | 0.17 | 0.08 | 0.19 | 0.00 | - | 116 | 1,215 | 33.15% |
| ABNB240719P00135000 | 2024-06-25 3:55PM EDT | 135.00 | 0.34 | 0.31 | 0.36 | 0.00 | - | 118 | 1,913 | 29.98% |
| ABNB240719P00140000 | 2024-06-25 3:57PM EDT | 140.00 | 0.76 | 0.73 | 0.78 | 0.00 | - | 712 | 2,321 | 27.81% |
| ABNB240719P00145000 | 2024-06-25 3:57PM EDT | 145.00 | 1.71 | 1.63 | 1.71 | 0.00 | - | 271 | 3,695 | 26.36% |
| ABNB240719P00150000 | 2024-06-25 3:49PM EDT | 150.00 | 3.75 | 3.35 | 3.50 | 0.00 | - | 90 | 1,594 | 25.60% |
| ABNB240719P00155000 | 2024-06-25 1:44PM EDT | 155.00 | 6.77 | 6.10 | 6.30 | 0.00 | - | 34 | 606 | 25.06% |
| ABNB240719P00160000 | 2024-06-21 11:50AM EDT | 160.00 | 12.80 | 9.35 | 10.05 | 0.00 | - | 3 | 706 | 24.84% |
| ABNB240719P00165000 | 2024-06-25 3:42PM EDT | 165.00 | 14.94 | 13.20 | 14.55 | 0.00 | - | 1 | 457 | 26.32% |
| ABNB240719P00170000 | 2024-06-25 9:44AM EDT | 170.00 | 19.85 | 18.80 | 19.45 | 0.00 | - | 3 | 10 | 30.76% |
| ABNB240719P00175000 | 2024-06-12 12:17PM EDT | 175.00 | 25.40 | 22.00 | 24.45 | 0.00 | - | 10 | 0 | 36.35% |
| ABNB240719P00180000 | 2024-06-13 3:40PM EDT | 180.00 | 33.43 | 27.55 | 31.20 | 0.00 | - | 42 | 0 | 65.70% |
| ABNB240719P00185000 | 2024-06-13 3:40PM EDT | 185.00 | 38.45 | 32.60 | 35.45 | 0.00 | - | 42 | 0 | 63.38% |
| ABNB240719P00190000 | 2024-06-25 11:21AM EDT | 190.00 | 38.87 | 37.55 | 40.60 | 0.00 | - | 1 | 2 | 71.07% |
| ABNB240719P00195000 | 2024-06-20 3:35PM EDT | 195.00 | 47.07 | 42.55 | 46.15 | 0.00 | - | 2 | 0 | 52.83% |
| ABNB240719P00200000 | 2024-05-09 3:50PM EDT | 200.00 | 52.54 | 52.85 | 53.80 | 0.00 | - | 11 | 0 | 111.55% |
| ABNB240719P00210000 | 2024-05-09 3:50PM EDT | 210.00 | 62.55 | 62.85 | 63.75 | 0.00 | - | 11 | 0 | 122.78% |
| ABNB240719P00230000 | 2024-03-21 3:29PM EDT | 230.00 | 61.20 | 72.80 | 77.45 | 0.00 | - | - | 0 | 0.00% |
| ABNB240719P00250000 | 2024-05-17 3:04PM EDT | 250.00 | 104.65 | 102.65 | 105.40 | 0.00 | - | 40 | 0 | 168.41% |
© 2024 Yahoo. Tutti i diritti riservati.