Italia markets open in 2 hours 43 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.715,94 +542,79 (+1,39%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.679,97 +562,11 (+0,98%) CMC Crypto 200
1.283,93 +34,81 (+2,79%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115C00105000 | 2024-06-03 12:16PM EDT | 105.00 | 43.95 | 47.70 | 50.50 | 0.00 | - | 2 | 1 | 54.79% |
| ABNB241115C00110000 | 2024-06-03 1:21PM EDT | 110.00 | 39.43 | 44.15 | 44.80 | 0.00 | - | 3 | 4 | 51.51% |
| ABNB241115C00115000 | 2024-05-28 10:43AM EDT | 115.00 | 38.00 | 39.70 | 40.40 | 0.00 | - | 1 | 1 | 50.59% |
| ABNB241115C00120000 | 2024-06-21 2:39PM EDT | 120.00 | 33.55 | 35.55 | 35.95 | 0.00 | - | 2 | 7 | 47.53% |
| ABNB241115C00125000 | 2024-06-25 9:42AM EDT | 125.00 | 30.60 | 31.50 | 32.60 | +0.40 | +1.32% | 1 | 20 | 48.24% |
| ABNB241115C00130000 | 2024-06-25 10:45AM EDT | 130.00 | 27.75 | 27.45 | 27.95 | +1.45 | +5.51% | 2 | 7 | 43.75% |
| ABNB241115C00135000 | 2024-06-05 11:47AM EDT | 135.00 | 21.23 | 23.60 | 24.90 | 0.00 | - | 20 | 21 | 44.09% |
| ABNB241115C00140000 | 2024-06-25 11:42AM EDT | 140.00 | 20.84 | 20.70 | 20.95 | +1.84 | +9.68% | 8 | 17 | 41.04% |
| ABNB241115C00145000 | 2024-06-25 3:52PM EDT | 145.00 | 17.50 | 17.65 | 17.90 | +1.35 | +8.36% | 4 | 335 | 40.05% |
| ABNB241115C00150000 | 2024-06-25 10:32AM EDT | 150.00 | 14.70 | 14.85 | 15.10 | +0.52 | +3.67% | 11 | 108 | 39.06% |
| ABNB241115C00155000 | 2024-06-25 11:42AM EDT | 155.00 | 12.55 | 12.40 | 12.60 | +1.40 | +12.56% | 59 | 92 | 38.19% |
| ABNB241115C00160000 | 2024-06-24 10:31AM EDT | 160.00 | 9.40 | 10.25 | 10.45 | 0.00 | - | 10 | 155 | 37.56% |
| ABNB241115C00165000 | 2024-06-21 2:34PM EDT | 165.00 | 7.70 | 8.40 | 8.55 | 0.00 | - | 2 | 65 | 36.91% |
| ABNB241115C00170000 | 2024-06-20 3:56PM EDT | 170.00 | 6.75 | 6.80 | 6.95 | +0.42 | +6.64% | 8 | 103 | 36.42% |
| ABNB241115C00175000 | 2024-06-25 12:45PM EDT | 175.00 | 5.37 | 5.45 | 5.60 | +0.62 | +13.05% | 3 | 91 | 35.99% |
| ABNB241115C00180000 | 2024-06-24 2:57PM EDT | 180.00 | 3.91 | 4.35 | 4.50 | 0.00 | - | 11 | 374 | 35.70% |
| ABNB241115C00185000 | 2024-06-25 2:26PM EDT | 185.00 | 3.35 | 3.45 | 3.55 | +0.05 | +1.52% | 1 | 2,180 | 35.30% |
| ABNB241115C00190000 | 2024-06-25 12:34PM EDT | 190.00 | 2.66 | 2.71 | 2.81 | -0.03 | -1.12% | 2 | 36 | 35.08% |
| ABNB241115C00195000 | 2024-06-25 10:07AM EDT | 195.00 | 2.10 | 2.11 | 2.24 | +0.16 | +8.25% | 20 | 125 | 35.03% |
| ABNB241115C00200000 | 2024-06-17 1:26PM EDT | 200.00 | 1.71 | 1.64 | 1.76 | 0.00 | - | 20 | 87 | 34.89% |
| ABNB241115C00210000 | 2024-06-20 11:00AM EDT | 210.00 | 1.07 | 0.95 | 1.23 | 0.00 | - | 2 | 29 | 35.78% |
| ABNB241115C00220000 | 2024-06-20 11:53AM EDT | 220.00 | 0.68 | 0.57 | 0.69 | 0.00 | - | 3 | 121 | 34.99% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115P00075000 | 2024-06-20 10:59AM EDT | 75.00 | 0.21 | 0.05 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ABNB241115P00080000 | 2024-06-21 11:20AM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 25.00% |
| ABNB241115P00085000 | 2024-06-20 10:55AM EDT | 85.00 | 0.32 | 0.10 | 0.94 | 0.00 | - | 2 | 435 | 51.12% |
| ABNB241115P00090000 | 2024-06-20 10:57AM EDT | 90.00 | 0.44 | 0.14 | 1.10 | 0.00 | - | 2 | 18 | 54.35% |
| ABNB241115P00095000 | 2024-06-20 10:59AM EDT | 95.00 | 0.55 | 0.20 | 0.65 | 0.00 | - | 2 | 7 | 44.31% |
| ABNB241115P00100000 | 2024-06-17 1:49PM EDT | 100.00 | 0.70 | 0.28 | 1.57 | 0.00 | - | 1 | 15 | 49.12% |
| ABNB241115P00105000 | 2024-06-20 12:37PM EDT | 105.00 | 1.04 | 0.75 | 0.88 | 0.00 | - | 2 | 68 | 38.56% |
| ABNB241115P00110000 | 2024-06-24 2:39PM EDT | 110.00 | 1.23 | 1.09 | 1.18 | 0.00 | - | 3 | 46 | 37.05% |
| ABNB241115P00115000 | 2024-06-25 11:23AM EDT | 115.00 | 1.56 | 1.55 | 1.63 | -0.09 | -5.45% | 2 | 30 | 35.95% |
| ABNB241115P00120000 | 2024-06-24 1:35PM EDT | 120.00 | 2.42 | 2.14 | 2.24 | 0.00 | - | 3 | 148 | 35.01% |
| ABNB241115P00125000 | 2024-06-24 9:46AM EDT | 125.00 | 3.60 | 2.94 | 3.25 | 0.00 | - | 16 | 187 | 35.05% |
| ABNB241115P00130000 | 2024-06-24 12:24PM EDT | 130.00 | 4.10 | 3.95 | 4.15 | 0.00 | - | 1 | 137 | 33.68% |
| ABNB241115P00135000 | 2024-06-24 3:32PM EDT | 135.00 | 5.80 | 5.25 | 5.40 | 0.00 | - | 4 | 411 | 32.79% |
| ABNB241115P00140000 | 2024-06-25 11:30AM EDT | 140.00 | 7.05 | 6.80 | 7.00 | -1.15 | -14.02% | 48 | 2,097 | 32.15% |
| ABNB241115P00145000 | 2024-06-25 11:17AM EDT | 145.00 | 8.75 | 8.70 | 8.90 | -0.79 | -8.28% | 20 | 528 | 31.51% |
| ABNB241115P00150000 | 2024-06-25 11:49AM EDT | 150.00 | 11.10 | 10.85 | 11.15 | -0.70 | -5.93% | 30 | 255 | 30.93% |
| ABNB241115P00155000 | 2024-06-24 2:20PM EDT | 155.00 | 14.50 | 13.40 | 13.65 | 0.00 | - | 114 | 136 | 30.14% |
| ABNB241115P00160000 | 2024-06-24 10:36AM EDT | 160.00 | 17.55 | 16.20 | 16.45 | 0.00 | - | 10 | 49 | 29.25% |
| ABNB241115P00165000 | 2024-06-20 11:10AM EDT | 165.00 | 21.25 | 19.30 | 19.60 | 0.00 | - | - | 2 | 28.39% |
| ABNB241115P00170000 | 2024-06-04 9:38AM EDT | 170.00 | 26.35 | 21.70 | 23.85 | 0.00 | - | 14 | 2 | 29.94% |
| ABNB241115P00180000 | 2024-05-20 10:42AM EDT | 180.00 | 35.05 | 33.65 | 34.55 | 0.00 | - | - | 14 | 38.85% |
| ABNB241115P00190000 | 2024-05-22 1:55PM EDT | 190.00 | 46.23 | 39.90 | 41.85 | 0.00 | - | - | 0 | 34.91% |
| ABNB241115P00195000 | 2024-06-03 1:21PM EDT | 195.00 | 50.20 | 43.10 | 46.25 | 0.00 | - | 5 | 1 | 34.69% |
© 2024 Yahoo. Tutti i diritti riservati.