Italia markets open in 7 hours 31 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
1,0707 -0,0002 (-0,02%) Bitcoin EUR
62.234,92 +385,26 (+0,62%) CMC Crypto 200
1.387,60 -30,27 (-2,13%)
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:130.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00130000 | 2024-06-14 1:02PM EDT | 2024-06-21 | 15.43 | 15.80 | 16.35 | +0.43 | +2.87% | 15 | 932 | 63.09% |
| ABNB240628C00130000 | 2024-06-07 11:50AM EDT | 2024-06-28 | 16.76 | 15.05 | 16.80 | 0.00 | - | 30 | 6 | 52.78% |
| ABNB240705C00130000 | 2024-06-11 1:02PM EDT | 2024-07-05 | 17.75 | 15.25 | 18.00 | 0.00 | - | 1 | 1 | 57.86% |
| ABNB240719C00130000 | 2024-06-14 12:37PM EDT | 2024-07-19 | 16.30 | 16.05 | 18.40 | -0.80 | -4.68% | 57 | 186 | 47.73% |
| ABNB240726C00130000 | 2024-06-07 1:26PM EDT | 2024-07-26 | 18.35 | 17.10 | 18.10 | 0.00 | - | 1 | 1 | 41.19% |
| ABNB240816C00130000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 18.75 | 19.40 | 19.65 | -0.45 | -2.34% | 6 | 9 | 42.54% |
| ABNB240920C00130000 | 2024-06-14 3:04PM EDT | 2024-09-20 | 20.54 | 21.00 | 21.30 | -1.46 | -6.64% | 4 | 156 | 41.02% |
| ABNB241018C00130000 | 2024-06-14 10:22AM EDT | 2024-10-18 | 22.03 | 22.25 | 22.85 | -3.97 | -15.27% | 50 | 34 | 41.66% |
| ABNB241115C00130000 | 2024-06-13 9:30AM EDT | 2024-11-15 | 26.68 | 24.05 | 24.45 | 0.00 | - | 1 | 4 | 42.66% |
| ABNB250117C00130000 | 2024-06-11 3:28PM EDT | 2025-01-17 | 28.50 | 26.75 | 27.35 | 0.00 | - | 1 | 1,246 | 43.37% |
| ABNB250321C00130000 | 2024-06-12 1:55PM EDT | 2025-03-21 | 32.41 | 28.85 | 30.20 | 0.00 | - | 1 | 35 | 44.51% |
| ABNB250620C00130000 | 2024-06-06 1:26PM EDT | 2025-06-20 | 34.72 | 32.80 | 33.45 | 0.00 | - | 1 | 72 | 44.89% |
| ABNB260116C00130000 | 2024-06-14 11:36AM EDT | 2026-01-16 | 38.72 | 38.95 | 39.95 | -2.08 | -5.10% | 2 | 54 | 45.80% |
| ABNB261218C00130000 | 2024-06-12 1:23PM EDT | 2026-12-18 | 51.08 | 47.30 | 49.50 | 0.00 | - | 4 | 26 | 48.22% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00130000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 35 | 2,358 | 48.24% |
| ABNB240628P00130000 | 2024-06-14 9:30AM EDT | 2024-06-28 | 0.21 | 0.06 | 0.21 | +0.03 | +16.67% | 7 | 152 | 37.60% |
| ABNB240705P00130000 | 2024-06-14 12:29PM EDT | 2024-07-05 | 0.31 | 0.17 | 0.30 | +0.05 | +19.23% | 13 | 3,259 | 32.72% |
| ABNB240712P00130000 | 2024-06-13 12:08PM EDT | 2024-07-12 | 0.47 | 0.39 | 0.64 | 0.00 | - | 7 | 24 | 34.01% |
| ABNB240719P00130000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 0.62 | 0.61 | 0.69 | -0.08 | -11.43% | 62 | 1,176 | 30.93% |
| ABNB240726P00130000 | 2024-06-14 2:26PM EDT | 2024-07-26 | 0.91 | 0.69 | 0.99 | +0.11 | +13.75% | 12 | 45 | 31.38% |
| ABNB240816P00130000 | 2024-06-14 12:49PM EDT | 2024-08-16 | 2.53 | 2.28 | 2.51 | +0.29 | +12.95% | 22 | 153 | 35.84% |
| ABNB240920P00130000 | 2024-06-14 9:47AM EDT | 2024-09-20 | 3.52 | 3.25 | 3.40 | +0.27 | +8.31% | 1 | 1,659 | 32.78% |
| ABNB241018P00130000 | 2024-06-13 12:37PM EDT | 2024-10-18 | 4.16 | 3.95 | 4.10 | 0.00 | - | 5 | 566 | 31.59% |
| ABNB241115P00130000 | 2024-06-11 10:36AM EDT | 2024-11-15 | 5.05 | 4.95 | 5.55 | 0.00 | - | 4 | 137 | 33.40% |
| ABNB250117P00130000 | 2024-06-12 9:34AM EDT | 2025-01-17 | 6.20 | 6.90 | 7.25 | 0.00 | - | 5 | 4,460 | 32.69% |
| ABNB250321P00130000 | 2024-06-03 12:24PM EDT | 2025-03-21 | 9.40 | 8.40 | 9.00 | 0.00 | - | 1 | 619 | 32.80% |
| ABNB250620P00130000 | 2024-06-14 2:46PM EDT | 2025-06-20 | 11.05 | 9.45 | 11.50 | +0.35 | +3.27% | 30 | 1,155 | 33.39% |
| ABNB260116P00130000 | 2024-06-05 12:47PM EDT | 2026-01-16 | 14.40 | 13.10 | 16.05 | 0.00 | - | 70 | 666 | 33.69% |
| ABNB261218P00130000 | 2024-05-24 10:08AM EDT | 2026-12-18 | 21.15 | 18.20 | 20.05 | 0.00 | - | 10 | 32 | 31.68% |
© 2024 Yahoo. Tutti i diritti riservati.