Italia markets closed
Dow Jones
38.093,72 -367,20 (-0,95%) Nasdaq
15.581,32 -131,43 (-0,84%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0739 +0,0038 (+0,35%) Bitcoin EUR
60.150,48 -420,52 (-0,69%) CMC Crypto 200
1.391,90 +9,32 (+0,67%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:40PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00085000 | 2024-04-23 3:58PM EDT | 85.00 | 76.13 | 76.80 | 78.10 | 0.00 | - | 1 | 1 | 463.28% |
| ABNB240426C00095000 | 2024-04-17 9:45AM EDT | 95.00 | 63.42 | 66.60 | 67.45 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240426C00105000 | 2024-03-12 10:22AM EDT | 105.00 | 61.02 | 55.70 | 58.10 | 0.00 | - | - | 5 | 328.32% |
| ABNB240426C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 38.71 | 41.80 | 42.45 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240426C00125000 | 2024-04-19 9:30AM EDT | 125.00 | 34.04 | 36.95 | 37.45 | 0.00 | - | 1 | 4 | 0.00% |
| ABNB240426C00130000 | 2024-04-25 12:53PM EDT | 130.00 | 32.61 | 31.95 | 32.60 | +2.19 | +7.20% | 1 | 3 | 0.00% |
| ABNB240426C00135000 | 2024-04-19 12:32PM EDT | 135.00 | 21.60 | 26.60 | 27.40 | 0.00 | - | 1 | 18 | 0.00% |
| ABNB240426C00136000 | 2024-04-16 10:11AM EDT | 136.00 | 20.81 | 25.90 | 26.40 | 0.00 | - | - | 3 | 0.00% |
| ABNB240426C00138000 | 2024-04-19 3:22PM EDT | 138.00 | 17.50 | 23.90 | 24.45 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240426C00139000 | 2024-04-22 11:47AM EDT | 139.00 | 15.92 | 22.95 | 23.40 | 0.00 | - | 5 | 12 | 0.00% |
| ABNB240426C00140000 | 2024-04-24 10:40AM EDT | 140.00 | 22.42 | 21.90 | 22.40 | 0.00 | - | 1 | 18 | 0.00% |
| ABNB240426C00145000 | 2024-04-25 12:53PM EDT | 145.00 | 17.95 | 17.00 | 17.45 | -2.40 | -11.79% | 1 | 13 | 0.00% |
| ABNB240426C00146000 | 2024-04-25 12:37PM EDT | 146.00 | 16.22 | 15.95 | 16.40 | +2.62 | +19.26% | 3 | 4 | 0.00% |
| ABNB240426C00147000 | 2024-04-23 9:30AM EDT | 147.00 | 10.45 | 14.95 | 15.40 | 0.00 | - | 1 | 9 | 0.00% |
| ABNB240426C00149000 | 2024-04-22 11:01AM EDT | 149.00 | 6.45 | 12.95 | 13.45 | 0.00 | - | 43 | 45 | 0.00% |
| ABNB240426C00150000 | 2024-04-25 12:35PM EDT | 150.00 | 12.05 | 11.90 | 12.40 | -1.01 | -7.73% | 4 | 48 | 0.00% |
| ABNB240426C00152500 | 2024-04-25 10:06AM EDT | 152.50 | 8.21 | 8.90 | 10.50 | -1.44 | -14.92% | 7 | 77 | 66.70% |
| ABNB240426C00155000 | 2024-04-25 11:47AM EDT | 155.00 | 6.50 | 7.00 | 7.50 | -1.66 | -20.34% | 4 | 431 | 0.00% |
| ABNB240426C00157500 | 2024-04-25 12:44PM EDT | 157.50 | 5.00 | 4.80 | 5.00 | -1.00 | -16.67% | 46 | 799 | 0.00% |
| ABNB240426C00160000 | 2024-04-25 1:23PM EDT | 160.00 | 2.85 | 2.77 | 2.91 | -1.00 | -25.97% | 187 | 568 | 23.54% |
| ABNB240426C00162500 | 2024-04-25 1:12PM EDT | 162.50 | 1.50 | 1.35 | 1.49 | -0.70 | -31.82% | 419 | 973 | 29.44% |
| ABNB240426C00165000 | 2024-04-25 1:15PM EDT | 165.00 | 0.56 | 0.54 | 0.64 | -0.57 | -50.44% | 1,011 | 1,924 | 31.79% |
| ABNB240426C00167500 | 2024-04-25 1:12PM EDT | 167.50 | 0.21 | 0.17 | 0.21 | -0.29 | -58.00% | 75 | 1,496 | 32.32% |
| ABNB240426C00170000 | 2024-04-25 1:02PM EDT | 170.00 | 0.07 | 0.05 | 0.09 | -0.16 | -69.57% | 185 | 1,269 | 36.04% |
| ABNB240426C00172500 | 2024-04-25 10:30AM EDT | 172.50 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 86 | 750 | 37.89% |
| ABNB240426C00175000 | 2024-04-25 11:26AM EDT | 175.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 50 | 320 | 47.27% |
| ABNB240426C00177500 | 2024-04-24 9:39AM EDT | 177.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 122 | 53.13% |
| ABNB240426C00180000 | 2024-04-24 10:50AM EDT | 180.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 121 | 345 | 58.59% |
| ABNB240426C00182500 | 2024-04-24 12:48PM EDT | 182.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 164 | 102.93% |
| ABNB240426C00185000 | 2024-04-24 10:56AM EDT | 185.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 148 | 112.11% |
| ABNB240426C00187500 | 2024-04-24 9:43AM EDT | 187.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 29 | 121.09% |
| ABNB240426C00190000 | 2024-04-11 3:44PM EDT | 190.00 | 0.12 | 0.00 | 0.74 | 0.00 | - | 6 | 17 | 129.30% |
| ABNB240426C00192500 | 2024-04-09 12:52PM EDT | 192.50 | 0.08 | 0.00 | 1.28 | 0.00 | - | 4 | 9 | 155.08% |
| ABNB240426C00195000 | 2024-04-24 3:38PM EDT | 195.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 815 | 818 | 146.29% |
| ABNB240426C00200000 | 2024-04-17 9:30AM EDT | 200.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 162.21% |
| ABNB240426C00205000 | 2024-03-21 2:40PM EDT | 205.00 | 0.35 | 0.00 | 0.18 | 0.00 | - | - | 10 | 141.41% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00085000 | 2024-03-28 2:04PM EDT | 85.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 275.00% |
| ABNB240426P00105000 | 2024-03-22 1:48PM EDT | 105.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 257.03% |
| ABNB240426P00110000 | 2024-04-17 11:32AM EDT | 110.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 195.31% |
| ABNB240426P00115000 | 2024-04-03 2:57PM EDT | 115.00 | 0.39 | 0.00 | 0.04 | 0.00 | - | 10 | 9 | 175.00% |
| ABNB240426P00120000 | 2024-04-22 10:38AM EDT | 120.00 | 0.38 | 0.00 | 0.04 | +0.37 | +3,700.00% | 6 | 20 | 154.69% |
| ABNB240426P00125000 | 2024-04-19 3:04PM EDT | 125.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 500 | 523 | 135.94% |
| ABNB240426P00130000 | 2024-04-22 1:51PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 105 | 192 | 117.19% |
| ABNB240426P00133000 | 2024-04-18 9:30AM EDT | 133.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 4 | 106.25% |
| ABNB240426P00134000 | 2024-04-22 1:20PM EDT | 134.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 22 | 103.13% |
| ABNB240426P00135000 | 2024-04-22 1:56PM EDT | 135.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 3 | 184 | 143.75% |
| ABNB240426P00136000 | 2024-04-24 12:37PM EDT | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 46 | 89.06% |
| ABNB240426P00137000 | 2024-04-19 10:42AM EDT | 137.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 4 | 8 | 92.19% |
| ABNB240426P00139000 | 2024-04-22 12:19PM EDT | 139.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 29 | 44 | 135.16% |
| ABNB240426P00140000 | 2024-04-25 12:27PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 18 | 921 | 82.03% |
| ABNB240426P00141000 | 2024-04-25 1:20PM EDT | 141.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 37 | 289 | 80.47% |
| ABNB240426P00142000 | 2024-04-23 10:17AM EDT | 142.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 128 | 75.00% |
| ABNB240426P00143000 | 2024-04-24 9:30AM EDT | 143.00 | 0.02 | 0.02 | 0.61 | 0.00 | - | 10 | 280 | 111.04% |
| ABNB240426P00144000 | 2024-04-25 1:24PM EDT | 144.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 16 | 206 | 71.88% |
| ABNB240426P00145000 | 2024-04-25 9:59AM EDT | 145.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 16 | 913 | 66.41% |
| ABNB240426P00146000 | 2024-04-24 12:27PM EDT | 146.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 45 | 70 | 65.63% |
| ABNB240426P00147000 | 2024-04-25 9:47AM EDT | 147.00 | 0.29 | 0.01 | 0.09 | -0.04 | -12.12% | 1 | 82 | 65.63% |
| ABNB240426P00148000 | 2024-04-24 3:37PM EDT | 148.00 | 0.03 | 0.02 | 0.42 | 0.00 | - | 5 | 162 | 80.27% |
| ABNB240426P00149000 | 2024-04-24 3:45PM EDT | 149.00 | 0.04 | 0.02 | 0.14 | 0.00 | - | 22 | 309 | 62.50% |
| ABNB240426P00150000 | 2024-04-25 12:56PM EDT | 150.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 709 | 1,484 | 53.13% |
| ABNB240426P00152500 | 2024-04-25 12:57PM EDT | 152.50 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 42 | 641 | 47.27% |
| ABNB240426P00155000 | 2024-04-25 1:10PM EDT | 155.00 | 0.10 | 0.09 | 0.12 | -0.08 | -42.11% | 470 | 1,547 | 41.41% |
| ABNB240426P00157500 | 2024-04-25 1:12PM EDT | 157.50 | 0.28 | 0.26 | 0.32 | -0.08 | -22.22% | 430 | 1,459 | 39.45% |
| ABNB240426P00160000 | 2024-04-25 1:21PM EDT | 160.00 | 0.78 | 0.76 | 0.82 | -0.01 | -1.27% | 1,256 | 393 | 38.87% |
| ABNB240426P00162500 | 2024-04-25 12:10PM EDT | 162.50 | 1.56 | 1.79 | 1.86 | -0.08 | -4.88% | 147 | 300 | 40.28% |
| ABNB240426P00165000 | 2024-04-25 9:48AM EDT | 165.00 | 5.00 | 3.30 | 3.55 | +1.05 | +26.58% | 7 | 180 | 44.97% |
| ABNB240426P00167500 | 2024-04-24 3:55PM EDT | 167.50 | 7.20 | 5.45 | 5.65 | +2.20 | +44.00% | 1 | 52 | 51.61% |
| ABNB240426P00170000 | 2024-04-24 10:02AM EDT | 170.00 | 7.00 | 7.15 | 9.25 | 0.00 | - | 1 | 12 | 67.29% |
| ABNB240426P00172500 | 2024-03-08 3:18PM EDT | 172.50 | 12.45 | 11.40 | 12.20 | 0.00 | - | 1 | 1 | 111.91% |
| ABNB240426P00175000 | 2024-04-22 3:54PM EDT | 175.00 | 18.65 | 12.75 | 13.10 | 0.00 | - | 67 | 0 | 82.32% |
| ABNB240426P00180000 | 2024-04-22 3:54PM EDT | 180.00 | 23.65 | 17.60 | 18.10 | 0.00 | - | 14 | 0 | 100.20% |
| ABNB240426P00190000 | 2024-04-24 2:50PM EDT | 190.00 | 28.25 | 27.60 | 28.15 | 0.00 | - | 8 | 2 | 139.45% |
| ABNB240426P00192500 | 2024-04-17 3:49PM EDT | 192.50 | 34.38 | 30.05 | 30.55 | 0.00 | - | - | 0 | 143.46% |
| ABNB240426P00225000 | 2024-04-11 10:11AM EDT | 225.00 | 63.90 | 62.25 | 63.95 | 0.00 | - | - | 0 | 264.06% |
© 2024 Yahoo. Tutti i diritti riservati.