Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) 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%) Petrolio
78,49 +0,04 (+0,05%) Bitcoin EUR
62.094,61 +392,96 (+0,64%)
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:110.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00110000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 35.10 | 35.75 | 36.40 | -4.34 | -11.00% | 2 | 157 | 104.30% |
| ABNB240719C00110000 | 2024-05-22 12:53PM EDT | 2024-07-19 | 34.69 | 35.35 | 37.95 | 0.00 | - | 2 | 69 | 61.43% |
| ABNB240920C00110000 | 2024-05-23 1:36PM EDT | 2024-09-20 | 35.35 | 37.10 | 39.55 | 0.00 | - | 1 | 133 | 50.79% |
| ABNB241018C00110000 | 2024-06-13 12:46PM EDT | 2024-10-18 | 39.00 | 38.80 | 40.30 | 0.00 | - | 2 | 43 | 51.67% |
| ABNB241115C00110000 | 2024-06-03 1:21PM EDT | 2024-11-15 | 39.43 | 39.80 | 40.60 | 0.00 | - | 3 | 4 | 51.53% |
| ABNB250117C00110000 | 2024-06-12 9:57AM EDT | 2025-01-17 | 45.48 | 41.75 | 42.60 | 0.00 | - | 6 | 475 | 50.48% |
| ABNB250321C00110000 | 2024-05-31 1:21PM EDT | 2025-03-21 | 42.35 | 43.50 | 45.30 | 0.00 | - | 5 | 21 | 52.24% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 2025-06-20 | 63.60 | 58.85 | 61.00 | 0.00 | - | 1 | 57 | 79.09% |
| ABNB260116C00110000 | 2024-06-04 11:01AM EDT | 2026-01-16 | 54.51 | 51.25 | 52.40 | 0.00 | - | 2 | 39 | 49.52% |
| ABNB261218C00110000 | 2024-05-21 10:53AM EDT | 2026-12-18 | 60.30 | 58.40 | 61.05 | 0.00 | - | 2 | 3 | 51.87% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00110000 | 2024-06-14 11:30AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.03 | +0.07 | +350.00% | 1 | 5,410 | 82.81% |
| ABNB240712P00110000 | 2024-06-10 3:01PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.63 | 0.00 | - | - | 2 | 58.89% |
| ABNB240719P00110000 | 2024-06-14 1:22PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.25 | +0.01 | +12.50% | 5 | 138 | 50.34% |
| ABNB240816P00110000 | 2024-06-12 11:08AM EDT | 2024-08-16 | 0.40 | 0.23 | 0.57 | 0.00 | - | 1 | 233 | 43.75% |
| ABNB240920P00110000 | 2024-06-14 11:30AM EDT | 2024-09-20 | 0.76 | 0.64 | 0.77 | +0.25 | +49.02% | 1 | 1,272 | 37.43% |
| ABNB241018P00110000 | 2024-06-12 11:46AM EDT | 2024-10-18 | 0.78 | 0.88 | 1.03 | 0.00 | - | 41 | 3,819 | 35.38% |
| ABNB241115P00110000 | 2024-06-14 12:12PM EDT | 2024-11-15 | 1.66 | 1.45 | 1.67 | +0.01 | +0.61% | 20 | 28 | 36.43% |
| ABNB250117P00110000 | 2024-06-12 10:47AM EDT | 2025-01-17 | 2.20 | 2.44 | 2.83 | 0.00 | - | 5 | 3,332 | 36.19% |
| ABNB250321P00110000 | 2024-06-13 11:42AM EDT | 2025-03-21 | 3.80 | 3.50 | 3.85 | 0.00 | - | 1 | 231 | 35.55% |
| ABNB250620P00110000 | 2024-06-14 11:37AM EDT | 2025-06-20 | 5.30 | 5.00 | 5.40 | +0.10 | +1.92% | 1 | 491 | 35.30% |
| ABNB260116P00110000 | 2024-06-13 10:19AM EDT | 2026-01-16 | 8.04 | 7.75 | 8.30 | 0.00 | - | 1 | 89 | 34.23% |
| ABNB261218P00110000 | 2024-06-14 12:09PM EDT | 2026-12-18 | 12.25 | 10.85 | 12.95 | -1.15 | -8.58% | 3 | 35 | 34.34% |
© 2024 Yahoo. Tutti i diritti riservati.