Italia markets open in 2 hours 29 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.675,00 +501,85 (+1,28%) EUR/USD
1,0715 -0,0001 (-0,01%) Bitcoin EUR
57.671,47 +455,70 (+0,80%) CMC Crypto 200
1.280,96 +31,84 (+2,55%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 90.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 95.00 | 73.80 | 57.05 | 59.20 | 0.00 | - | 4 | 7 | 48.44% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 100.00 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 101.00% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 105.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| ABNB250321C00110000 | 2024-05-31 1:21PM EDT | 110.00 | 42.35 | 47.85 | 48.80 | 0.00 | - | 5 | 21 | 50.26% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 115.00 | 52.60 | 40.90 | 41.80 | 0.00 | - | 8 | 10 | 41.25% |
| ABNB250321C00120000 | 2024-06-17 9:42AM EDT | 120.00 | 39.01 | 39.90 | 40.60 | 0.00 | - | 10 | 42 | 47.38% |
| ABNB250321C00125000 | 2024-06-20 10:16AM EDT | 125.00 | 35.65 | 36.30 | 36.95 | 0.00 | - | 1 | 16 | 46.06% |
| ABNB250321C00130000 | 2024-06-25 10:14AM EDT | 130.00 | 32.95 | 32.85 | 33.30 | +0.54 | +1.67% | 1 | 35 | 44.46% |
| ABNB250321C00135000 | 2024-05-09 12:37PM EDT | 135.00 | 29.45 | 27.05 | 27.65 | 0.00 | - | 2 | 13 | 38.24% |
| ABNB250321C00140000 | 2024-06-11 3:19PM EDT | 140.00 | 24.98 | 25.80 | 27.45 | 0.00 | - | 1 | 8 | 43.54% |
| ABNB250321C00145000 | 2024-06-20 10:43AM EDT | 145.00 | 22.55 | 23.55 | 24.05 | 0.00 | - | 2 | 95 | 41.58% |
| ABNB250321C00150000 | 2024-06-25 10:07AM EDT | 150.00 | 21.20 | 20.90 | 21.30 | +1.41 | +7.12% | 3 | 182 | 40.64% |
| ABNB250321C00155000 | 2024-06-20 1:39PM EDT | 155.00 | 17.40 | 18.40 | 18.90 | 0.00 | - | 4 | 162 | 40.05% |
| ABNB250321C00160000 | 2024-06-25 11:51AM EDT | 160.00 | 16.26 | 16.15 | 16.55 | +1.46 | +9.86% | 5 | 231 | 39.22% |
| ABNB250321C00165000 | 2024-06-25 11:14AM EDT | 165.00 | 14.50 | 14.15 | 14.50 | +1.40 | +10.69% | 12 | 357 | 38.62% |
| ABNB250321C00170000 | 2024-06-24 2:38PM EDT | 170.00 | 11.55 | 12.15 | 12.50 | 0.00 | - | 54 | 137 | 37.79% |
| ABNB250321C00175000 | 2024-06-25 2:48PM EDT | 175.00 | 10.52 | 10.65 | 11.05 | +0.62 | +6.26% | 1 | 808 | 37.72% |
| ABNB250321C00180000 | 2024-06-25 3:55PM EDT | 180.00 | 9.20 | 9.20 | 9.55 | -0.10 | -1.08% | 1 | 301 | 37.24% |
| ABNB250321C00185000 | 2024-06-24 12:43PM EDT | 185.00 | 7.86 | 7.95 | 8.30 | 0.00 | - | 4 | 87 | 36.97% |
| ABNB250321C00190000 | 2024-06-17 2:27PM EDT | 190.00 | 7.05 | 6.85 | 7.35 | 0.00 | - | 2 | 112 | 37.09% |
| ABNB250321C00195000 | 2024-06-06 3:32PM EDT | 195.00 | 5.80 | 5.85 | 6.35 | 0.00 | - | 33 | 133 | 36.82% |
| ABNB250321C00200000 | 2024-06-20 10:17AM EDT | 200.00 | 5.35 | 5.00 | 5.40 | 0.00 | - | 2 | 133 | 36.40% |
| ABNB250321C00210000 | 2024-06-20 9:40AM EDT | 210.00 | 3.84 | 3.65 | 4.05 | 0.00 | - | 1 | 63 | 36.20% |
| ABNB250321C00220000 | 2024-06-17 11:53AM EDT | 220.00 | 2.62 | 2.65 | 2.96 | 0.00 | - | 3 | 117 | 35.83% |
| ABNB250321C00230000 | 2024-05-31 9:43AM EDT | 230.00 | 2.00 | 1.92 | 2.34 | 0.00 | - | 3 | 49 | 36.29% |
| ABNB250321C00240000 | 2024-06-20 10:58AM EDT | 240.00 | 1.54 | 1.39 | 1.73 | 0.00 | - | 2 | 187 | 36.12% |
| ABNB250321C00250000 | 2024-06-24 12:52PM EDT | 250.00 | 0.99 | 1.00 | 1.18 | 0.00 | - | 2 | 514 | 35.41% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321P00075000 | 2024-06-20 3:36PM EDT | 75.00 | 0.70 | 0.00 | 2.53 | 0.00 | - | 1 | 2 | 52.87% |
| ABNB250321P00080000 | 2024-05-20 3:41PM EDT | 80.00 | 0.98 | 0.49 | 0.88 | 0.00 | - | 5 | 12 | 45.02% |
| ABNB250321P00085000 | 2024-05-09 11:44AM EDT | 85.00 | 1.41 | 0.50 | 1.45 | 0.00 | - | 2 | 13 | 46.12% |
| ABNB250321P00090000 | 2024-05-31 10:55AM EDT | 90.00 | 1.70 | 0.12 | 3.10 | 0.00 | - | 1 | 12 | 51.87% |
| ABNB250321P00095000 | 2024-06-14 1:11PM EDT | 95.00 | 1.80 | 1.21 | 1.60 | 0.00 | - | 1 | 33 | 39.55% |
| ABNB250321P00100000 | 2024-05-31 2:24PM EDT | 100.00 | 2.82 | 1.53 | 2.01 | 0.00 | - | 3 | 35 | 38.26% |
| ABNB250321P00105000 | 2024-06-24 9:40AM EDT | 105.00 | 2.64 | 2.17 | 2.41 | 0.00 | - | 1 | 104 | 36.59% |
| ABNB250321P00110000 | 2024-06-25 2:51PM EDT | 110.00 | 2.99 | 2.84 | 3.10 | -0.81 | -21.32% | 3 | 230 | 35.82% |
| ABNB250321P00115000 | 2024-06-24 3:05PM EDT | 115.00 | 4.11 | 3.65 | 3.90 | 0.00 | - | 1 | 143 | 34.95% |
| ABNB250321P00120000 | 2024-06-17 11:39AM EDT | 120.00 | 5.34 | 4.60 | 4.80 | 0.00 | - | 1 | 197 | 33.96% |
| ABNB250321P00125000 | 2024-06-17 11:39AM EDT | 125.00 | 6.02 | 5.75 | 5.95 | -0.54 | -8.23% | 1 | 364 | 33.23% |
| ABNB250321P00130000 | 2024-06-25 10:14AM EDT | 130.00 | 7.33 | 7.00 | 7.40 | -2.07 | -22.02% | 2 | 619 | 32.79% |
| ABNB250321P00135000 | 2024-06-24 2:56PM EDT | 135.00 | 9.33 | 8.60 | 8.90 | 0.00 | - | 1 | 511 | 31.96% |
| ABNB250321P00140000 | 2024-06-04 12:17PM EDT | 140.00 | 10.95 | 10.30 | 10.70 | -1.50 | -12.05% | 1 | 488 | 31.33% |
| ABNB250321P00145000 | 2024-06-04 12:17PM EDT | 145.00 | 14.70 | 12.20 | 12.70 | 0.00 | - | 1 | 452 | 30.64% |
| ABNB250321P00150000 | 2024-06-21 2:17PM EDT | 150.00 | 14.93 | 14.50 | 14.95 | -1.07 | -6.69% | 2 | 1,137 | 29.98% |
| ABNB250321P00155000 | 2024-06-25 12:56PM EDT | 155.00 | 17.50 | 16.95 | 17.45 | -0.70 | -3.85% | 49 | 211 | 29.33% |
| ABNB250321P00160000 | 2024-06-25 3:05PM EDT | 160.00 | 20.20 | 19.65 | 20.15 | -0.65 | -3.12% | 3 | 340 | 28.60% |
| ABNB250321P00165000 | 2024-06-24 12:19PM EDT | 165.00 | 23.59 | 22.55 | 23.05 | 0.00 | - | 5 | 200 | 27.76% |
| ABNB250321P00170000 | 2024-06-21 1:06PM EDT | 170.00 | 28.05 | 25.70 | 26.30 | 0.00 | - | 38 | 90 | 27.12% |
| ABNB250321P00175000 | 2024-06-11 3:13PM EDT | 175.00 | 32.10 | 28.45 | 29.65 | 0.00 | - | 1 | 390 | 26.18% |
| ABNB250321P00180000 | 2024-05-10 12:24PM EDT | 180.00 | 38.47 | 35.20 | 37.45 | 0.00 | - | 2 | 118 | 34.76% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 185.00 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 0.00% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 190.00 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 27.36% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 195.00 | 42.75 | 41.90 | 43.00 | 0.00 | - | 1 | 40 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 210.00 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.