Italia markets open in 8 hours 47 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
1,0708 -0,0035 (-0,32%) Bitcoin EUR
62.450,14 +758,21 (+1,23%) CMC Crypto 200
1.382,40 -35,47 (-2,50%)
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:120.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00120000 | 2024-06-13 2:03PM EDT | 2024-06-21 | 26.24 | 25.75 | 26.40 | 0.00 | - | 35 | 468 | 75.78% |
| ABNB240705C00120000 | 2024-06-13 9:31AM EDT | 2024-07-05 | 29.00 | 25.05 | 27.80 | 0.00 | - | 10 | 11 | 54.49% |
| ABNB240719C00120000 | 2024-06-12 2:24PM EDT | 2024-07-19 | 30.48 | 25.55 | 28.15 | 0.00 | - | 40 | 59 | 64.45% |
| ABNB240816C00120000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 27.30 | 26.85 | 29.25 | 0.00 | - | - | 1 | 55.51% |
| ABNB240920C00120000 | 2024-06-12 1:39PM EDT | 2024-09-20 | 32.44 | 29.10 | 29.70 | 0.00 | - | 10 | 86 | 46.73% |
| ABNB241018C00120000 | 2024-05-28 10:39AM EDT | 2024-10-18 | 32.30 | 30.05 | 30.60 | 0.00 | - | 1 | 24 | 45.13% |
| ABNB241115C00120000 | 2024-06-12 2:46PM EDT | 2024-11-15 | 34.60 | 31.60 | 31.90 | 0.00 | - | 2 | 2 | 45.70% |
| ABNB250117C00120000 | 2024-06-14 2:22PM EDT | 2025-01-17 | 33.27 | 33.75 | 34.25 | -1.48 | -4.26% | 2 | 1,620 | 45.51% |
| ABNB250321C00120000 | 2024-06-12 9:32AM EDT | 2025-03-21 | 36.00 | 36.05 | 36.75 | -4.05 | -10.11% | 10 | 32 | 46.35% |
| ABNB250620C00120000 | 2024-06-07 2:08PM EDT | 2025-06-20 | 39.40 | 39.10 | 39.95 | -0.60 | -1.50% | 2 | 134 | 47.06% |
| ABNB260116C00120000 | 2024-06-06 10:19AM EDT | 2026-01-16 | 47.91 | 44.80 | 45.80 | 0.00 | - | 1 | 94 | 47.34% |
| ABNB261218C00120000 | 2024-05-10 3:58PM EDT | 2026-12-18 | 56.79 | 53.00 | 55.85 | 0.00 | - | 2 | 44 | 50.97% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00120000 | 2024-06-14 11:41AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 6 | 2,728 | 64.06% |
| ABNB240628P00120000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 7 | 25 | 47.46% |
| ABNB240705P00120000 | 2024-06-12 9:51AM EDT | 2024-07-05 | 0.14 | 0.03 | 0.31 | 0.00 | - | 1 | 3 | 50.29% |
| ABNB240712P00120000 | 2024-06-13 3:43PM EDT | 2024-07-12 | 0.16 | 0.13 | 0.30 | 0.00 | - | 10 | 10 | 42.97% |
| ABNB240719P00120000 | 2024-06-14 2:14PM EDT | 2024-07-19 | 0.24 | 0.19 | 0.33 | +0.02 | +9.09% | 4 | 952 | 39.06% |
| ABNB240726P00120000 | 2024-06-14 12:29PM EDT | 2024-07-26 | 0.29 | 0.21 | 0.52 | 0.00 | - | 11 | 1 | 39.21% |
| ABNB240816P00120000 | 2024-06-13 3:50PM EDT | 2024-08-16 | 0.84 | 0.77 | 1.00 | 0.00 | - | 500 | 589 | 37.55% |
| ABNB240920P00120000 | 2024-06-14 12:53PM EDT | 2024-09-20 | 1.68 | 1.45 | 1.76 | 0.00 | - | 23 | 1,302 | 35.52% |
| ABNB241018P00120000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 2.12 | 1.87 | 2.08 | +0.13 | +6.53% | 9 | 632 | 33.08% |
| ABNB241115P00120000 | 2024-06-14 2:52PM EDT | 2024-11-15 | 3.15 | 2.82 | 3.15 | +0.05 | +1.61% | 1 | 144 | 34.79% |
| ABNB250117P00120000 | 2024-06-14 3:30PM EDT | 2025-01-17 | 4.51 | 4.30 | 4.45 | +0.11 | +2.50% | 1 | 3,083 | 33.76% |
| ABNB250321P00120000 | 2024-06-14 2:20PM EDT | 2025-03-21 | 5.95 | 5.60 | 6.00 | -0.18 | -2.94% | 1 | 198 | 34.05% |
| ABNB250620P00120000 | 2024-06-13 9:44AM EDT | 2025-06-20 | 7.90 | 7.45 | 7.85 | 0.00 | - | 2 | 429 | 33.83% |
| ABNB260116P00120000 | 2024-06-14 2:19PM EDT | 2026-01-16 | 11.05 | 10.70 | 11.25 | +0.75 | +7.28% | 153 | 423 | 32.98% |
| ABNB261218P00120000 | 2024-06-10 9:38AM EDT | 2026-12-18 | 16.65 | 14.55 | 16.60 | 0.00 | - | 1 | 9 | 33.43% |
© 2024 Yahoo. Tutti i diritti riservati.