Italia markets open in 2 hours 23 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.676,82 +503,67 (+1,29%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.668,38 +440,63 (+0,77%) CMC Crypto 200
1.281,28 +32,16 (+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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816C00100000 | 2024-06-20 11:24AM EDT | 100.00 | 49.44 | 49.75 | 53.50 | 0.00 | - | 1 | 3 | 67.82% |
| ABNB240816C00105000 | 2024-06-20 11:14AM EDT | 105.00 | 44.79 | 44.80 | 48.40 | 0.00 | - | - | 1 | 60.60% |
| ABNB240816C00115000 | 2024-06-18 2:29PM EDT | 115.00 | 34.05 | 35.20 | 38.70 | 0.00 | - | 1 | 7 | 52.78% |
| ABNB240816C00120000 | 2024-06-20 11:24AM EDT | 120.00 | 30.02 | 32.15 | 32.70 | 0.00 | - | 1 | 2 | 51.37% |
| ABNB240816C00125000 | 2024-06-17 9:35AM EDT | 125.00 | 26.10 | 27.50 | 28.10 | 0.00 | - | 1 | 8 | 50.22% |
| ABNB240816C00130000 | 2024-06-21 3:49PM EDT | 130.00 | 22.05 | 23.20 | 23.45 | 0.00 | - | 3 | 7 | 45.40% |
| ABNB240816C00135000 | 2024-06-25 10:56AM EDT | 135.00 | 19.17 | 19.00 | 19.25 | 0.00 | - | 1 | 21 | 42.75% |
| ABNB240816C00140000 | 2024-06-25 2:45PM EDT | 140.00 | 14.50 | 15.20 | 15.40 | 0.00 | - | 1 | 248 | 40.70% |
| ABNB240816C00145000 | 2024-06-25 3:58PM EDT | 145.00 | 11.88 | 11.80 | 11.95 | 0.00 | - | 5 | 368 | 38.98% |
| ABNB240816C00150000 | 2024-06-25 3:58PM EDT | 150.00 | 8.98 | 8.90 | 9.05 | 0.00 | - | 76 | 1,174 | 37.93% |
| ABNB240816C00155000 | 2024-06-25 3:32PM EDT | 155.00 | 6.27 | 6.55 | 6.65 | 0.00 | - | 314 | 576 | 37.11% |
| ABNB240816C00160000 | 2024-06-25 3:42PM EDT | 160.00 | 4.45 | 4.65 | 4.80 | 0.00 | - | 138 | 898 | 36.73% |
| ABNB240816C00165000 | 2024-06-25 3:55PM EDT | 165.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 445 | 879 | 36.05% |
| ABNB240816C00170000 | 2024-06-25 3:57PM EDT | 170.00 | 2.25 | 2.20 | 2.38 | 0.00 | - | 327 | 443 | 36.62% |
| ABNB240816C00175000 | 2024-06-25 3:24PM EDT | 175.00 | 1.41 | 1.33 | 1.57 | 0.00 | - | 122 | 363 | 36.19% |
| ABNB240816C00180000 | 2024-06-25 3:56PM EDT | 180.00 | 1.01 | 0.99 | 1.05 | 0.00 | - | 315 | 194 | 36.24% |
| ABNB240816C00185000 | 2024-06-25 10:18AM EDT | 185.00 | 0.66 | 0.65 | 0.70 | 0.00 | - | 1 | 247 | 36.40% |
| ABNB240816C00190000 | 2024-06-24 12:26PM EDT | 190.00 | 0.44 | 0.41 | 0.46 | 0.00 | - | 12 | 192 | 36.57% |
| ABNB240816C00195000 | 2024-06-25 12:00PM EDT | 195.00 | 0.28 | 0.13 | 0.32 | 0.00 | - | 9 | 8 | 37.16% |
| ABNB240816C00200000 | 2024-06-25 11:19AM EDT | 200.00 | 0.23 | 0.15 | 0.24 | 0.00 | - | 2 | 14 | 38.18% |
| ABNB240816C00210000 | 2024-06-25 11:19AM EDT | 210.00 | 0.15 | 0.04 | 0.15 | 0.00 | - | 2 | 21 | 40.58% |
| ABNB240816C00220000 | 2024-06-20 10:43AM EDT | 220.00 | 0.11 | 0.01 | 0.70 | 0.00 | - | 2 | 33 | 51.56% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816P00075000 | 2024-06-17 3:23PM EDT | 75.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | 3 | 5 | 90.53% |
| ABNB240816P00080000 | 2024-06-13 2:46PM EDT | 80.00 | 0.06 | 0.00 | 0.57 | 0.00 | - | 1 | 12 | 83.69% |
| ABNB240816P00085000 | 2024-06-25 2:27PM EDT | 85.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 65.43% |
| ABNB240816P00090000 | 2024-06-07 11:43AM EDT | 90.00 | 0.11 | 0.02 | 0.65 | 0.00 | - | 2 | 0 | 71.58% |
| ABNB240816P00095000 | 2024-06-21 11:05AM EDT | 95.00 | 0.09 | 0.02 | 0.71 | 0.00 | - | 2 | 2 | 66.02% |
| ABNB240816P00100000 | 2024-06-25 3:40PM EDT | 100.00 | 0.16 | 0.07 | 0.31 | 0.00 | - | 1 | 77 | 53.52% |
| ABNB240816P00105000 | 2024-06-25 11:21AM EDT | 105.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 2 | 29 | 47.07% |
| ABNB240816P00110000 | 2024-06-25 2:20PM EDT | 110.00 | 0.18 | 0.13 | 0.45 | 0.00 | - | 4 | 233 | 49.56% |
| ABNB240816P00115000 | 2024-06-25 2:20PM EDT | 115.00 | 0.32 | 0.29 | 0.36 | 0.00 | - | 4 | 84 | 41.85% |
| ABNB240816P00120000 | 2024-06-25 2:54PM EDT | 120.00 | 0.56 | 0.47 | 0.57 | 0.00 | - | 19 | 671 | 39.99% |
| ABNB240816P00125000 | 2024-06-25 2:54PM EDT | 125.00 | 0.88 | 0.80 | 0.89 | 0.00 | - | 14 | 666 | 38.23% |
| ABNB240816P00130000 | 2024-06-25 3:49PM EDT | 130.00 | 1.40 | 1.22 | 1.40 | 0.00 | - | 59 | 266 | 36.77% |
| ABNB240816P00135000 | 2024-06-25 3:58PM EDT | 135.00 | 2.12 | 2.03 | 2.17 | 0.00 | - | 20 | 1,054 | 35.50% |
| ABNB240816P00140000 | 2024-06-25 3:58PM EDT | 140.00 | 3.23 | 3.15 | 3.30 | 0.00 | - | 25 | 1,232 | 34.42% |
| ABNB240816P00145000 | 2024-06-25 3:52PM EDT | 145.00 | 4.92 | 4.75 | 4.90 | 0.00 | - | 8 | 2,015 | 33.63% |
| ABNB240816P00150000 | 2024-06-25 2:34PM EDT | 150.00 | 7.15 | 6.80 | 6.95 | 0.00 | - | 135 | 683 | 32.67% |
| ABNB240816P00155000 | 2024-06-25 1:44PM EDT | 155.00 | 9.92 | 9.40 | 9.55 | 0.00 | - | 3 | 110 | 31.82% |
| ABNB240816P00160000 | 2024-06-25 11:25AM EDT | 160.00 | 12.40 | 12.50 | 12.75 | 0.00 | - | 4 | 66 | 31.32% |
| ABNB240816P00165000 | 2024-06-24 12:04PM EDT | 165.00 | 17.10 | 14.80 | 16.35 | 0.00 | - | 9 | 15 | 30.41% |
| ABNB240816P00170000 | 2024-06-24 1:37PM EDT | 170.00 | 21.95 | 19.30 | 20.40 | 0.00 | - | 1 | 3 | 29.61% |
© 2024 Yahoo. Tutti i diritti riservati.