Italia markets open in 8 hours 26 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0710 -0,0032 (-0,30%) Bitcoin EUR
62.320,71 +632,47 (+1,03%) CMC Crypto 200
1.388,51 -29,36 (-2,07%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00105000 | 2024-06-10 10:59AM EDT | 2024-06-21 | 42.14 | 40.75 | 41.35 | 0.00 | - | 10 | 49 | 114.84% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 2024-07-19 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 261.94% |
| ABNB240920C00105000 | 2024-06-03 9:46AM EDT | 2024-09-20 | 44.00 | 41.80 | 44.30 | 0.00 | - | 1 | 19 | 54.71% |
| ABNB241018C00105000 | 2024-05-31 1:52PM EDT | 2024-10-18 | 41.50 | 42.40 | 45.05 | 0.00 | - | 2 | 41 | 52.60% |
| ABNB241115C00105000 | 2024-06-03 12:16PM EDT | 2024-11-15 | 43.95 | 44.25 | 46.00 | 0.00 | - | 2 | 1 | 54.83% |
| ABNB250117C00105000 | 2024-05-28 1:02PM EDT | 2025-01-17 | 47.40 | 46.00 | 46.60 | 0.00 | - | 5 | 181 | 50.79% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 64.55 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| ABNB250620C00105000 | 2024-05-21 10:48AM EDT | 2025-06-20 | 49.00 | 50.10 | 50.85 | 0.00 | - | 1 | 10 | 50.13% |
| ABNB260116C00105000 | 2024-05-23 9:50AM EDT | 2026-01-16 | 53.32 | 54.75 | 55.70 | 0.00 | - | 1 | 39 | 50.39% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 2026-12-18 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 68.05% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00105000 | 2024-06-12 12:28PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 13 | 774 | 97.66% |
| ABNB240628P00105000 | 2024-06-11 12:11PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 1 | 80.47% |
| ABNB240712P00105000 | 2024-06-07 3:07PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.62 | 0.00 | - | 17 | 17 | 66.80% |
| ABNB240719P00105000 | 2024-06-14 10:33AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.14 | +0.03 | +75.00% | 1 | 178 | 52.25% |
| ABNB240816P00105000 | 2024-06-11 2:19PM EDT | 2024-08-16 | 0.25 | 0.11 | 0.44 | 0.00 | - | 3 | 28 | 47.07% |
| ABNB240920P00105000 | 2024-06-12 1:37PM EDT | 2024-09-20 | 0.35 | 0.32 | 0.66 | 0.00 | - | 1 | 2,508 | 40.92% |
| ABNB241018P00105000 | 2024-06-11 10:51AM EDT | 2024-10-18 | 0.66 | 0.54 | 0.77 | 0.00 | - | 2 | 100 | 37.28% |
| ABNB241115P00105000 | 2024-06-14 11:50AM EDT | 2024-11-15 | 1.25 | 1.10 | 1.22 | +0.07 | +5.93% | 4 | 61 | 37.62% |
| ABNB250117P00105000 | 2024-06-14 2:05PM EDT | 2025-01-17 | 2.02 | 1.91 | 1.98 | +0.16 | +8.60% | 5 | 1,752 | 36.16% |
| ABNB250321P00105000 | 2024-06-06 9:49AM EDT | 2025-03-21 | 3.10 | 2.69 | 3.05 | +0.22 | +7.64% | 3 | 90 | 36.43% |
| ABNB250620P00105000 | 2024-06-07 10:06AM EDT | 2025-06-20 | 4.36 | 3.90 | 4.50 | 0.00 | - | 3 | 314 | 36.35% |
| ABNB260116P00105000 | 2024-06-12 10:44AM EDT | 2026-01-16 | 6.35 | 5.60 | 7.00 | 0.00 | - | 1 | 29 | 34.78% |
| ABNB261218P00105000 | 2024-06-05 12:45PM EDT | 2026-12-18 | 10.70 | 9.90 | 11.15 | 0.00 | - | 5 | 11 | 34.54% |
© 2024 Yahoo. Tutti i diritti riservati.