Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.049,94 -15,32 (-0,04%) Nasdaq
16.899,52 +163,49 (+0,98%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,73 +0,86 (+1,12%) Bitcoin EUR
63.606,53 +1.538,78 (+2,48%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:51PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116C00060000 | 2024-05-15 11:02AM EDT | 60.00 | 91.00 | 88.90 | 91.45 | 0.00 | - | 3 | 21 | 66.25% |
| ABNB260116C00065000 | 2024-01-16 4:56PM EDT | 65.00 | 78.75 | 98.85 | 101.75 | 0.00 | - | 2 | 5 | 108.52% |
| ABNB260116C00070000 | 2024-03-19 10:13AM EDT | 70.00 | 101.20 | 97.35 | 99.85 | 0.00 | - | 1 | 14 | 109.93% |
| ABNB260116C00075000 | 2024-02-27 1:12PM EDT | 75.00 | 86.07 | 98.05 | 101.10 | 0.00 | - | 2 | 15 | 118.17% |
| ABNB260116C00080000 | 2024-05-01 3:03PM EDT | 80.00 | 90.19 | 73.30 | 74.65 | 0.00 | - | 20 | 31 | 58.76% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 85.00 | 86.00 | 70.30 | 71.65 | 0.00 | - | 1 | 20 | 59.27% |
| ABNB260116C00090000 | 2024-04-26 11:01AM EDT | 90.00 | 86.85 | 65.70 | 66.45 | 0.00 | - | 1 | 48 | 55.08% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 95.00 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 88.85% |
| ABNB260116C00100000 | 2024-05-17 11:47AM EDT | 100.00 | 59.27 | 57.80 | 59.05 | -1.93 | -3.15% | 1 | 161 | 51.68% |
| ABNB260116C00105000 | 2024-05-23 9:50AM EDT | 105.00 | 53.32 | 53.30 | 55.70 | 0.00 | - | 1 | 39 | 51.94% |
| ABNB260116C00110000 | 2024-05-13 11:56AM EDT | 110.00 | 54.88 | 51.40 | 52.35 | 0.00 | - | 1 | 39 | 50.80% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 115.00 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 89.96% |
| ABNB260116C00120000 | 2024-05-16 12:07PM EDT | 120.00 | 47.82 | 45.15 | 46.15 | 0.00 | - | 1 | 93 | 48.99% |
| ABNB260116C00125000 | 2024-05-23 12:47PM EDT | 125.00 | 41.60 | 42.35 | 43.15 | 0.00 | - | 1 | 20 | 48.04% |
| ABNB260116C00130000 | 2024-04-30 3:13PM EDT | 130.00 | 40.05 | 39.45 | 40.25 | -15.02 | -27.27% | 1 | 53 | 47.11% |
| ABNB260116C00135000 | 2024-05-20 10:47AM EDT | 135.00 | 38.80 | 36.85 | 37.70 | 0.00 | - | 16 | 84 | 46.56% |
| ABNB260116C00140000 | 2024-05-21 3:10PM EDT | 140.00 | 35.50 | 33.15 | 35.05 | 0.00 | - | 1 | 127 | 45.73% |
| ABNB260116C00145000 | 2024-05-23 12:11PM EDT | 145.00 | 31.45 | 32.05 | 32.75 | 0.00 | - | 1 | 139 | 45.25% |
| ABNB260116C00150000 | 2024-05-23 12:11PM EDT | 150.00 | 29.20 | 29.65 | 30.35 | 0.00 | - | 3 | 399 | 44.50% |
| ABNB260116C00155000 | 2024-05-23 2:36PM EDT | 155.00 | 26.40 | 27.60 | 28.30 | 0.00 | - | 2 | 313 | 44.09% |
| ABNB260116C00160000 | 2024-05-24 1:22PM EDT | 160.00 | 26.22 | 25.65 | 26.30 | +0.42 | +1.63% | 25 | 365 | 43.63% |
| ABNB260116C00165000 | 2024-05-24 12:19PM EDT | 165.00 | 24.80 | 22.90 | 24.30 | +2.14 | +9.44% | 1 | 1,148 | 43.02% |
| ABNB260116C00170000 | 2024-05-24 3:25PM EDT | 170.00 | 22.60 | 20.85 | 22.50 | -0.80 | -3.42% | 4 | 1,066 | 42.57% |
| ABNB260116C00175000 | 2024-05-22 1:48PM EDT | 175.00 | 20.30 | 20.10 | 20.75 | 0.00 | - | 9 | 78 | 42.06% |
| ABNB260116C00180000 | 2024-05-23 2:14PM EDT | 180.00 | 17.74 | 18.65 | 19.20 | 0.00 | - | 18 | 224 | 41.69% |
| ABNB260116C00185000 | 2024-05-24 11:45AM EDT | 185.00 | 17.99 | 17.20 | 17.75 | +1.21 | +7.21% | 7 | 351 | 41.35% |
| ABNB260116C00190000 | 2024-05-23 12:15PM EDT | 190.00 | 15.60 | 15.30 | 16.35 | 0.00 | - | 22 | 485 | 40.96% |
| ABNB260116C00195000 | 2024-05-22 3:51PM EDT | 195.00 | 14.29 | 14.60 | 15.10 | 0.00 | - | 31 | 594 | 40.67% |
| ABNB260116C00200000 | 2024-05-24 10:30AM EDT | 200.00 | 14.00 | 13.50 | 14.00 | +1.15 | +8.95% | 200 | 709 | 40.48% |
| ABNB260116C00210000 | 2024-05-24 2:36PM EDT | 210.00 | 11.65 | 11.30 | 11.85 | +0.45 | +4.02% | 4 | 344 | 39.88% |
| ABNB260116C00220000 | 2024-05-22 1:18PM EDT | 220.00 | 9.65 | 9.00 | 11.00 | 0.00 | - | 4 | 169 | 40.91% |
| ABNB260116C00230000 | 2024-05-23 1:38PM EDT | 230.00 | 7.90 | 8.05 | 8.55 | 0.00 | - | 1 | 126 | 39.06% |
| ABNB260116C00240000 | 2024-05-24 12:16PM EDT | 240.00 | 7.45 | 6.80 | 7.20 | -0.45 | -5.70% | 1 | 125 | 38.62% |
| ABNB260116C00250000 | 2024-05-22 11:02AM EDT | 250.00 | 5.98 | 5.70 | 6.15 | 0.00 | - | 1 | 389 | 38.42% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116P00060000 | 2024-05-23 11:09AM EDT | 60.00 | 1.25 | 1.10 | 2.00 | 0.00 | - | 3 | 998 | 48.39% |
| ABNB260116P00065000 | 2024-05-21 1:42PM EDT | 65.00 | 1.69 | 1.40 | 1.75 | 0.00 | - | 2 | 529 | 43.09% |
| ABNB260116P00070000 | 2024-04-18 2:11PM EDT | 70.00 | 2.65 | 1.00 | 2.80 | 0.00 | - | 1 | 54 | 44.76% |
| ABNB260116P00075000 | 2024-05-10 10:48AM EDT | 75.00 | 2.86 | 2.24 | 2.58 | 0.00 | - | 10 | 52 | 40.26% |
| ABNB260116P00080000 | 2024-05-24 11:19AM EDT | 80.00 | 2.93 | 2.27 | 4.55 | -0.37 | -11.21% | 14 | 191 | 44.03% |
| ABNB260116P00085000 | 2024-05-23 11:56AM EDT | 85.00 | 3.85 | 3.55 | 3.90 | 0.00 | - | 1 | 29 | 38.46% |
| ABNB260116P00090000 | 2024-05-20 3:44PM EDT | 90.00 | 4.55 | 4.30 | 4.60 | 0.00 | - | 2 | 51 | 37.30% |
| ABNB260116P00095000 | 2024-05-23 12:32PM EDT | 95.00 | 5.60 | 5.15 | 5.65 | 0.00 | - | 12 | 108 | 36.85% |
| ABNB260116P00100000 | 2024-05-22 9:55AM EDT | 100.00 | 6.75 | 6.15 | 7.00 | 0.00 | - | 32 | 163 | 36.77% |
| ABNB260116P00105000 | 2024-05-20 3:49PM EDT | 105.00 | 7.70 | 7.35 | 7.85 | 0.00 | - | 1 | 30 | 35.30% |
| ABNB260116P00110000 | 2024-05-20 11:46AM EDT | 110.00 | 8.70 | 8.65 | 9.15 | -0.45 | -4.92% | 3 | 91 | 34.57% |
| ABNB260116P00115000 | 2024-05-23 9:50AM EDT | 115.00 | 11.00 | 10.10 | 10.70 | 0.00 | - | 1 | 232 | 34.06% |
| ABNB260116P00120000 | 2024-05-21 12:12PM EDT | 120.00 | 12.25 | 11.75 | 12.35 | 0.00 | - | 1 | 228 | 33.47% |
| ABNB260116P00125000 | 2024-05-24 11:36AM EDT | 125.00 | 13.63 | 13.50 | 14.15 | -0.22 | -1.59% | 2 | 300 | 32.89% |
| ABNB260116P00130000 | 2024-05-24 11:36AM EDT | 130.00 | 15.53 | 15.50 | 16.00 | -0.32 | -2.02% | 2 | 592 | 32.16% |
| ABNB260116P00135000 | 2024-05-20 3:54PM EDT | 135.00 | 17.45 | 16.00 | 18.10 | 0.00 | - | 1 | 920 | 31.58% |
| ABNB260116P00140000 | 2024-05-24 12:06PM EDT | 140.00 | 19.69 | 19.75 | 20.35 | -0.31 | -1.55% | 4 | 611 | 31.00% |
| ABNB260116P00145000 | 2024-05-23 11:56AM EDT | 145.00 | 22.85 | 21.75 | 22.75 | 0.00 | - | 73 | 163 | 30.40% |
| ABNB260116P00150000 | 2024-05-22 1:30PM EDT | 150.00 | 25.12 | 24.60 | 25.30 | 0.00 | - | 94 | 243 | 29.80% |
| ABNB260116P00155000 | 2024-05-23 3:44PM EDT | 155.00 | 28.95 | 27.10 | 27.90 | 0.00 | - | 20 | 310 | 29.05% |
| ABNB260116P00160000 | 2024-05-21 11:22AM EDT | 160.00 | 30.50 | 29.10 | 30.75 | 0.00 | - | 30 | 146 | 28.42% |
| ABNB260116P00165000 | 2024-05-23 2:55PM EDT | 165.00 | 35.55 | 31.70 | 33.80 | 0.00 | - | 35 | 305 | 27.84% |
| ABNB260116P00170000 | 2024-05-22 1:06PM EDT | 170.00 | 36.90 | 36.15 | 37.85 | 0.00 | - | 3 | 1,068 | 28.44% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 175.00 | 35.65 | 39.05 | 40.15 | 0.00 | - | 101 | 101 | 26.35% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 180.00 | 37.25 | 42.80 | 45.45 | 0.00 | - | 7 | 272 | 28.43% |
| ABNB260116P00185000 | 2024-05-20 12:06PM EDT | 185.00 | 46.00 | 46.10 | 48.40 | 0.00 | - | 5 | 19 | 26.84% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 190.00 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 195.00 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 0.00% |
| ABNB260116P00200000 | 2024-05-24 3:15PM EDT | 200.00 | 58.45 | 58.00 | 58.80 | +1.35 | +2.36% | 1 | 6 | 22.41% |
| ABNB260116P00210000 | 2024-05-23 3:01PM EDT | 210.00 | 69.60 | 66.40 | 67.55 | 0.00 | - | 4 | 27 | 21.36% |
| ABNB260116P00250000 | 2024-05-22 3:45PM EDT | 250.00 | 105.23 | 103.80 | 107.60 | -1.93 | -1.80% | 4 | 45 | 28.23% |
© 2024 Yahoo. Tutti i diritti riservati.