Italia markets open in 2 hours 47 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.750,50 +577,35 (+1,47%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.684,30 +559,15 (+0,98%) CMC Crypto 200
1.284,29 +35,16 (+2,81%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218C00070000 | 2024-05-09 9:31AM EDT | 70.00 | 91.50 | 85.70 | 89.80 | 0.00 | - | 1 | 9 | 50.25% |
| ABNB261218C00075000 | 2024-03-11 10:29AM EDT | 75.00 | 103.50 | 97.05 | 101.65 | 0.00 | - | 1 | 3 | 83.17% |
| ABNB261218C00080000 | 2024-05-30 1:29PM EDT | 80.00 | 79.50 | 81.55 | 85.35 | 0.00 | - | 1 | 27 | 55.68% |
| ABNB261218C00085000 | 2024-03-11 3:32PM EDT | 85.00 | 94.25 | 90.45 | 94.65 | 0.00 | - | 1 | 26 | 78.45% |
| ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 90.00 | 94.00 | 91.70 | 94.95 | 0.00 | - | 1 | 8 | 83.76% |
| ABNB261218C00095000 | 2024-06-04 1:35PM EDT | 95.00 | 70.23 | 72.30 | 74.40 | 0.00 | - | 4 | 27 | 53.14% |
| ABNB261218C00100000 | 2024-06-21 11:58AM EDT | 100.00 | 67.87 | 68.10 | 72.00 | 0.00 | - | 1 | 35 | 52.19% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 105.00 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 62.32% |
| ABNB261218C00110000 | 2024-05-21 10:53AM EDT | 110.00 | 60.30 | 59.90 | 63.45 | 0.00 | - | 2 | 3 | 50.05% |
| ABNB261218C00115000 | 2024-05-20 3:01PM EDT | 115.00 | 58.30 | 55.80 | 59.95 | 0.00 | - | 2 | 6 | 48.61% |
| ABNB261218C00120000 | 2024-05-10 3:58PM EDT | 120.00 | 56.79 | 53.00 | 55.85 | 0.00 | - | 2 | 44 | 46.33% |
| ABNB261218C00125000 | 2024-06-06 9:38AM EDT | 125.00 | 50.90 | 52.05 | 55.70 | 0.00 | - | 2 | 8 | 49.14% |
| ABNB261218C00130000 | 2024-06-12 1:23PM EDT | 130.00 | 51.08 | 50.90 | 52.45 | 0.00 | - | 4 | 26 | 47.79% |
| ABNB261218C00135000 | 2024-06-05 3:44PM EDT | 135.00 | 46.19 | 48.15 | 49.75 | 0.00 | - | 1 | 67 | 47.06% |
| ABNB261218C00140000 | 2024-06-18 9:32AM EDT | 140.00 | 46.00 | 45.60 | 47.15 | 0.00 | - | 1 | 34 | 46.38% |
| ABNB261218C00145000 | 2024-06-17 1:44PM EDT | 145.00 | 43.75 | 43.15 | 44.75 | 0.00 | - | 1 | 44 | 45.84% |
| ABNB261218C00150000 | 2024-06-24 1:18PM EDT | 150.00 | 40.86 | 41.00 | 42.20 | 0.00 | - | 6 | 427 | 45.06% |
| ABNB261218C00155000 | 2024-06-24 9:34AM EDT | 155.00 | 37.99 | 38.70 | 40.20 | 0.00 | - | 1 | 31 | 44.81% |
| ABNB261218C00160000 | 2024-06-14 11:59AM EDT | 160.00 | 33.90 | 36.50 | 38.00 | 0.00 | - | 4 | 62 | 44.26% |
| ABNB261218C00165000 | 2024-06-10 12:50PM EDT | 165.00 | 34.15 | 34.45 | 36.10 | 0.00 | - | 3 | 24 | 43.96% |
| ABNB261218C00170000 | 2024-06-18 10:12AM EDT | 170.00 | 32.71 | 32.55 | 34.05 | 0.00 | - | 4 | 43 | 43.43% |
| ABNB261218C00175000 | 2024-06-25 1:57PM EDT | 175.00 | 31.07 | 30.70 | 32.25 | +0.07 | +0.23% | 2 | 28 | 43.09% |
| ABNB261218C00180000 | 2024-06-05 11:23AM EDT | 180.00 | 28.30 | 29.00 | 30.45 | 0.00 | - | 1 | 51 | 42.67% |
| ABNB261218C00190000 | 2024-06-25 1:56PM EDT | 190.00 | 26.06 | 25.70 | 27.40 | -0.46 | -1.73% | 2 | 124 | 42.21% |
| ABNB261218C00195000 | 2024-05-23 1:36PM EDT | 195.00 | 23.49 | 23.95 | 25.95 | 0.00 | - | 2 | 3 | 41.96% |
| ABNB261218C00200000 | 2024-06-24 1:18PM EDT | 200.00 | 22.93 | 22.70 | 24.15 | 0.00 | - | 6 | 554 | 41.28% |
| ABNB261218C00210000 | 2024-06-17 2:36PM EDT | 210.00 | 21.00 | 20.00 | 21.50 | 0.00 | - | 183 | 211 | 40.72% |
| ABNB261218C00220000 | 2024-06-18 10:12AM EDT | 220.00 | 18.21 | 17.60 | 19.30 | 0.00 | - | 3 | 161 | 40.41% |
| ABNB261218C00230000 | 2024-06-24 2:52PM EDT | 230.00 | 15.70 | 15.50 | 17.10 | 0.00 | - | 22 | 41 | 39.87% |
| ABNB261218C00240000 | 2024-06-14 10:09AM EDT | 240.00 | 13.25 | 13.75 | 15.10 | 0.00 | - | 2 | 136 | 39.34% |
| ABNB261218C00250000 | 2024-06-25 3:41PM EDT | 250.00 | 12.44 | 12.10 | 12.80 | -0.36 | -2.81% | 10 | 56 | 38.23% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218P00070000 | 2024-06-25 10:03AM EDT | 70.00 | 3.05 | 2.95 | 3.25 | -0.08 | -2.56% | 1 | 74 | 39.56% |
| ABNB261218P00075000 | 2024-05-28 10:41AM EDT | 75.00 | 4.30 | 1.45 | 3.90 | 0.00 | - | 2 | 32 | 38.62% |
| ABNB261218P00080000 | 2024-06-11 3:04PM EDT | 80.00 | 4.79 | 2.36 | 4.70 | 0.00 | - | 1 | 177 | 37.90% |
| ABNB261218P00085000 | 2024-05-28 2:35PM EDT | 85.00 | 6.20 | 2.85 | 5.50 | 0.00 | - | 4 | 4 | 36.98% |
| ABNB261218P00090000 | 2024-06-17 9:49AM EDT | 90.00 | 6.40 | 5.35 | 6.45 | 0.00 | - | 1 | 35 | 36.24% |
| ABNB261218P00095000 | 2024-06-20 10:40AM EDT | 95.00 | 7.50 | 6.50 | 7.50 | 0.00 | - | 2 | 213 | 35.53% |
| ABNB261218P00100000 | 2024-06-24 1:18PM EDT | 100.00 | 8.68 | 7.30 | 8.70 | 0.00 | - | 6 | 161 | 34.93% |
| ABNB261218P00105000 | 2024-06-18 2:45PM EDT | 105.00 | 9.65 | 8.85 | 10.25 | 0.00 | - | 6 | 15 | 34.73% |
| ABNB261218P00110000 | 2024-06-14 12:09PM EDT | 110.00 | 12.25 | 10.15 | 11.85 | 0.00 | - | 3 | 32 | 34.39% |
| ABNB261218P00115000 | 2024-06-21 3:24PM EDT | 115.00 | 13.05 | 10.90 | 13.40 | 0.00 | - | 1 | 18 | 33.80% |
| ABNB261218P00120000 | 2024-06-21 3:56PM EDT | 120.00 | 14.03 | 13.25 | 14.80 | 0.00 | - | 1 | 9 | 32.87% |
| ABNB261218P00125000 | 2024-06-21 3:38PM EDT | 125.00 | 16.15 | 15.00 | 16.70 | 0.00 | - | 2 | 37 | 32.47% |
| ABNB261218P00130000 | 2024-05-24 10:08AM EDT | 130.00 | 21.15 | 16.80 | 19.00 | 0.00 | - | 10 | 32 | 32.41% |
| ABNB261218P00135000 | 2024-06-25 2:04PM EDT | 135.00 | 19.66 | 18.85 | 20.05 | -3.01 | -13.28% | 10 | 62 | 30.70% |
| ABNB261218P00140000 | 2024-06-25 2:04PM EDT | 140.00 | 21.49 | 20.90 | 22.25 | -3.16 | -12.82% | 11 | 73 | 30.24% |
| ABNB261218P00145000 | 2024-06-18 10:50AM EDT | 145.00 | 24.60 | 23.10 | 24.50 | 0.00 | - | 1 | 37 | 29.71% |
| ABNB261218P00150000 | 2024-06-25 10:19AM EDT | 150.00 | 26.25 | 25.45 | 26.80 | -0.45 | -1.69% | 7 | 43 | 29.09% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 155.00 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 33.61% |
| ABNB261218P00160000 | 2024-06-13 9:41AM EDT | 160.00 | 33.56 | 30.30 | 31.95 | 0.00 | - | 4 | 33 | 28.06% |
| ABNB261218P00165000 | 2024-05-07 3:45PM EDT | 165.00 | 34.20 | 35.55 | 37.40 | 0.00 | - | 10 | 14 | 30.38% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 170.00 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 28.19% |
| ABNB261218P00175000 | 2024-05-24 10:47AM EDT | 175.00 | 43.55 | 38.60 | 42.85 | 0.00 | - | 10 | 1 | 28.88% |
| ABNB261218P00180000 | 2024-05-24 10:47AM EDT | 180.00 | 46.82 | 42.50 | 45.75 | 0.00 | - | 10 | 10 | 28.13% |
| ABNB261218P00185000 | 2024-05-06 1:58PM EDT | 185.00 | 45.50 | 48.55 | 50.20 | 0.00 | - | - | 25 | 28.93% |
| ABNB261218P00190000 | 2024-05-09 10:42AM EDT | 190.00 | 53.83 | 50.05 | 53.15 | 0.00 | - | 2 | 2 | 28.00% |
| ABNB261218P00200000 | 2024-06-25 10:13AM EDT | 200.00 | 56.02 | 54.45 | 57.05 | +1.97 | +3.64% | 1 | 3 | 23.25% |
| ABNB261218P00220000 | 2024-06-07 11:28AM EDT | 220.00 | 76.00 | 69.65 | 74.45 | 0.00 | - | 3 | 5 | 23.56% |
© 2024 Yahoo. Tutti i diritti riservati.