Italia markets open in 8 hours 42 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
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.196,14 +507,74 (+0,82%) CMC Crypto 200
1.381,18 -36,69 (-2,59%)
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:125.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00125000 | 2024-06-14 2:06PM EDT | 2024-06-21 | 20.17 | 20.80 | 21.40 | -1.50 | -6.92% | 4 | 1,631 | 64.36% |
| ABNB240719C00125000 | 2024-06-14 1:05PM EDT | 2024-07-19 | 21.16 | 20.80 | 23.20 | -1.35 | -6.00% | 53 | 130 | 55.51% |
| ABNB240816C00125000 | 2024-06-14 11:42AM EDT | 2024-08-16 | 22.75 | 23.45 | 23.80 | -1.40 | -5.80% | 1 | 8 | 45.07% |
| ABNB240920C00125000 | 2024-05-28 3:58PM EDT | 2024-09-20 | 26.55 | 24.85 | 25.50 | 0.00 | - | 2 | 112 | 44.20% |
| ABNB241018C00125000 | 2024-06-13 2:03PM EDT | 2024-10-18 | 26.32 | 26.00 | 26.35 | 0.00 | - | 35 | 49 | 42.30% |
| ABNB241115C00125000 | 2024-06-13 10:01AM EDT | 2024-11-15 | 26.50 | 27.60 | 28.05 | 0.00 | - | 10 | 30 | 44.06% |
| ABNB250117C00125000 | 2024-06-12 10:44AM EDT | 2025-01-17 | 33.70 | 30.10 | 30.60 | 0.00 | - | 2 | 431 | 44.13% |
| ABNB250321C00125000 | 2024-06-11 2:07PM EDT | 2025-03-21 | 34.79 | 32.65 | 33.25 | 0.00 | - | 8 | 16 | 45.08% |
| ABNB250620C00125000 | 2024-06-06 11:59AM EDT | 2025-06-20 | 38.28 | 35.95 | 36.65 | 0.00 | - | 1 | 94 | 45.99% |
| ABNB260116C00125000 | 2024-05-31 12:06PM EDT | 2026-01-16 | 41.50 | 41.90 | 42.80 | 0.00 | - | 3 | 20 | 46.53% |
| ABNB261218C00125000 | 2024-06-06 9:38AM EDT | 2026-12-18 | 50.90 | 49.15 | 52.15 | 0.00 | - | 2 | 8 | 48.94% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00125000 | 2024-06-14 11:41AM EDT | 2024-06-21 | 0.08 | 0.02 | 0.08 | +0.02 | +33.33% | 5 | 5,152 | 55.47% |
| ABNB240628P00125000 | 2024-06-13 12:03PM EDT | 2024-06-28 | 0.09 | 0.03 | 0.16 | 0.00 | - | 135 | 386 | 45.31% |
| ABNB240705P00125000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 0.18 | 0.06 | 0.31 | -0.02 | -10.00% | 9 | 223 | 41.60% |
| ABNB240712P00125000 | 2024-06-14 3:29PM EDT | 2024-07-12 | 0.20 | 0.12 | 0.31 | -0.02 | -9.09% | 107 | 108 | 35.79% |
| ABNB240719P00125000 | 2024-06-14 1:42PM EDT | 2024-07-19 | 0.41 | 0.33 | 0.38 | +0.06 | +17.14% | 29 | 3,768 | 33.33% |
| ABNB240726P00125000 | 2024-06-14 2:26PM EDT | 2024-07-26 | 0.47 | 0.28 | 0.54 | -0.07 | -12.96% | 1 | 7 | 32.94% |
| ABNB240816P00125000 | 2024-06-14 3:28PM EDT | 2024-08-16 | 1.63 | 1.46 | 1.56 | +0.15 | +10.14% | 8 | 105 | 36.26% |
| ABNB240920P00125000 | 2024-06-13 12:04PM EDT | 2024-09-20 | 2.34 | 2.23 | 2.35 | 0.00 | - | 8 | 1,179 | 33.52% |
| ABNB241018P00125000 | 2024-06-13 12:54PM EDT | 2024-10-18 | 2.95 | 2.77 | 2.94 | 0.00 | - | 121 | 550 | 32.25% |
| ABNB241115P00125000 | 2024-06-13 9:48AM EDT | 2024-11-15 | 4.35 | 3.70 | 4.20 | 0.00 | - | 1 | 167 | 34.00% |
| ABNB250117P00125000 | 2024-06-13 9:52AM EDT | 2025-01-17 | 5.73 | 5.50 | 5.65 | 0.00 | - | 2 | 2,471 | 32.98% |
| ABNB250321P00125000 | 2024-06-11 12:28PM EDT | 2025-03-21 | 7.00 | 6.90 | 7.35 | 0.00 | - | 150 | 363 | 33.31% |
| ABNB250620P00125000 | 2024-06-13 10:19AM EDT | 2025-06-20 | 9.16 | 8.70 | 9.35 | 0.00 | - | 1 | 621 | 33.15% |
| ABNB260116P00125000 | 2024-05-30 1:15PM EDT | 2026-01-16 | 13.05 | 12.35 | 12.95 | 0.00 | - | 4 | 302 | 32.37% |
| ABNB261218P00125000 | 2024-06-05 11:45AM EDT | 2026-12-18 | 17.20 | 16.45 | 18.05 | 0.00 | - | 2 | 36 | 32.27% |
© 2024 Yahoo. Tutti i diritti riservati.