Italia markets open in 2 hours 16 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.641,20 +468,05 (+1,19%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.668,41 +422,88 (+0,74%) CMC Crypto 200
1.281,11 +31,99 (+2,56%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240726C00080000 | 2024-06-21 9:50AM EDT | 80.00 | 67.51 | 69.20 | 72.90 | 0.00 | - | 5 | 5 | 97.66% |
| ABNB240726C00095000 | 2024-06-17 11:08AM EDT | 95.00 | 54.73 | 54.30 | 58.05 | 0.00 | - | - | 1 | 80.96% |
| ABNB240726C00130000 | 2024-06-21 11:24AM EDT | 130.00 | 18.87 | 21.50 | 22.20 | 0.00 | - | 10 | 12 | 46.39% |
| ABNB240726C00135000 | 2024-06-13 10:49AM EDT | 135.00 | 13.10 | 16.80 | 17.80 | 0.00 | - | 2 | 1 | 43.53% |
| ABNB240726C00140000 | 2024-06-24 3:18PM EDT | 140.00 | 10.99 | 12.45 | 12.95 | 0.00 | - | 6 | 14 | 35.36% |
| ABNB240726C00145000 | 2024-06-25 12:46PM EDT | 145.00 | 8.39 | 8.60 | 9.05 | 0.00 | - | 6 | 39 | 32.61% |
| ABNB240726C00150000 | 2024-06-25 3:59PM EDT | 150.00 | 5.75 | 5.55 | 6.10 | 0.00 | - | 44 | 152 | 32.22% |
| ABNB240726C00155000 | 2024-06-25 3:36PM EDT | 155.00 | 3.00 | 3.15 | 3.50 | 0.00 | - | 47 | 78 | 29.79% |
| ABNB240726C00160000 | 2024-06-25 3:59PM EDT | 160.00 | 1.80 | 1.72 | 1.82 | 0.00 | - | 161 | 161 | 28.43% |
| ABNB240726C00165000 | 2024-06-25 3:44PM EDT | 165.00 | 0.85 | 0.83 | 1.06 | 0.00 | - | 34 | 174 | 29.59% |
| ABNB240726C00170000 | 2024-06-25 3:35PM EDT | 170.00 | 0.44 | 0.42 | 0.48 | 0.00 | - | 12 | 161 | 28.91% |
| ABNB240726C00175000 | 2024-06-25 1:12PM EDT | 175.00 | 0.23 | 0.16 | 0.30 | 0.00 | - | 5 | 62 | 30.76% |
| ABNB240726C00180000 | 2024-06-24 9:41AM EDT | 180.00 | 0.16 | 0.07 | 0.17 | 0.00 | - | 50 | 110 | 31.89% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240726P00075000 | 2024-06-13 2:09PM EDT | 75.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 2 | 2 | 135.64% |
| ABNB240726P00085000 | 2024-06-14 11:01AM EDT | 85.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | - | 5 | 114.16% |
| ABNB240726P00115000 | 2024-06-13 10:32AM EDT | 115.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 49.17% |
| ABNB240726P00120000 | 2024-06-25 10:03AM EDT | 120.00 | 0.13 | 0.03 | 0.30 | 0.00 | - | 3 | 26 | 45.41% |
| ABNB240726P00125000 | 2024-06-25 2:10PM EDT | 125.00 | 0.15 | 0.07 | 0.30 | 0.00 | - | 22 | 21 | 38.57% |
| ABNB240726P00130000 | 2024-06-25 3:48PM EDT | 130.00 | 0.29 | 0.13 | 0.34 | 0.00 | - | 8 | 79 | 32.76% |
| ABNB240726P00135000 | 2024-06-25 3:53PM EDT | 135.00 | 0.53 | 0.47 | 0.58 | 0.00 | - | 34 | 170 | 29.74% |
| ABNB240726P00140000 | 2024-06-25 3:20PM EDT | 140.00 | 1.17 | 0.97 | 1.20 | 0.00 | - | 30 | 49 | 28.47% |
| ABNB240726P00145000 | 2024-06-25 2:02PM EDT | 145.00 | 2.46 | 2.10 | 2.41 | 0.00 | - | 10 | 54 | 27.91% |
| ABNB240726P00150000 | 2024-06-25 3:36PM EDT | 150.00 | 4.28 | 3.15 | 4.30 | 0.00 | - | 44 | 21 | 27.11% |
| ABNB240726P00155000 | 2024-06-25 3:36PM EDT | 155.00 | 7.10 | 6.55 | 7.30 | 0.00 | - | 20 | 3 | 28.08% |
| ABNB240726P00160000 | 2024-06-07 2:26PM EDT | 160.00 | 15.00 | 9.15 | 10.85 | 0.00 | - | 1 | 1 | 28.00% |
© 2024 Yahoo. Tutti i diritti riservati.