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
62.128,59 +425,18 (+0,69%)
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:135.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00135000 | 2024-06-14 3:03PM EDT | 2024-06-21 | 10.30 | 10.90 | 11.45 | -1.67 | -13.95% | 111 | 750 | 49.81% |
| ABNB240628C00135000 | 2024-05-22 11:48AM EDT | 2024-06-28 | 10.50 | 10.25 | 12.80 | 0.00 | - | - | 0 | 54.10% |
| ABNB240705C00135000 | 2024-06-12 9:32AM EDT | 2024-07-05 | 15.68 | 11.60 | 12.35 | 0.00 | - | - | 20 | 38.84% |
| ABNB240719C00135000 | 2024-06-14 12:28PM EDT | 2024-07-19 | 11.95 | 12.75 | 13.05 | -1.72 | -12.58% | 2 | 175 | 35.38% |
| ABNB240726C00135000 | 2024-06-13 10:49AM EDT | 2024-07-26 | 13.10 | 12.75 | 13.85 | 0.00 | - | 2 | 1 | 37.56% |
| ABNB240816C00135000 | 2024-05-31 1:10PM EDT | 2024-08-16 | 14.70 | 15.65 | 16.15 | 0.00 | - | 1 | 2 | 42.03% |
| ABNB240920C00135000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 17.20 | 17.40 | 17.70 | +0.55 | +3.30% | 32 | 333 | 39.48% |
| ABNB241018C00135000 | 2024-06-12 12:38PM EDT | 2024-10-18 | 21.60 | 18.75 | 19.05 | 0.00 | - | 3 | 92 | 39.20% |
| ABNB241115C00135000 | 2024-06-05 11:47AM EDT | 2024-11-15 | 21.23 | 20.60 | 21.25 | 0.00 | - | 20 | 21 | 41.85% |
| ABNB250117C00135000 | 2024-06-13 3:30PM EDT | 2025-01-17 | 24.05 | 23.65 | 23.90 | 0.00 | - | 1 | 358 | 41.66% |
| ABNB250321C00135000 | 2024-05-09 12:37PM EDT | 2025-03-21 | 29.45 | 27.05 | 27.65 | 0.00 | - | 2 | 13 | 44.63% |
| ABNB250620C00135000 | 2024-05-17 12:27PM EDT | 2025-06-20 | 32.15 | 29.60 | 30.50 | 0.00 | - | 1 | 48 | 44.01% |
| ABNB260116C00135000 | 2024-05-28 10:40AM EDT | 2026-01-16 | 39.74 | 36.30 | 37.30 | 0.00 | - | 2 | 86 | 45.22% |
| ABNB261218C00135000 | 2024-06-05 3:44PM EDT | 2026-12-18 | 46.19 | 44.65 | 46.80 | 0.00 | - | 1 | 67 | 47.37% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00135000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 649 | 4,122 | 35.35% |
| ABNB240628P00135000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.30 | 0.27 | 0.34 | 0.00 | - | 192 | 247 | 30.86% |
| ABNB240705P00135000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 0.53 | 0.49 | 0.60 | -0.12 | -18.46% | 84 | 175 | 29.15% |
| ABNB240712P00135000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 0.93 | 0.83 | 0.97 | +0.09 | +10.71% | 16 | 129 | 29.33% |
| ABNB240719P00135000 | 2024-06-14 3:21PM EDT | 2024-07-19 | 1.19 | 1.22 | 1.31 | -0.07 | -5.56% | 46 | 1,761 | 29.20% |
| ABNB240726P00135000 | 2024-06-14 11:00AM EDT | 2024-07-26 | 1.74 | 1.33 | 1.77 | +0.26 | +17.57% | 13 | 43 | 30.04% |
| ABNB240816P00135000 | 2024-06-14 12:01PM EDT | 2024-08-16 | 3.87 | 3.45 | 3.60 | +0.47 | +13.82% | 30 | 332 | 34.27% |
| ABNB240920P00135000 | 2024-06-14 10:13AM EDT | 2024-09-20 | 4.97 | 4.60 | 4.75 | +0.51 | +11.43% | 1 | 1,267 | 31.95% |
| ABNB241018P00135000 | 2024-06-07 2:17PM EDT | 2024-10-18 | 5.70 | 5.30 | 5.55 | 0.00 | - | 2 | 753 | 30.86% |
| ABNB241115P00135000 | 2024-06-13 2:22PM EDT | 2024-11-15 | 6.85 | 6.75 | 7.15 | 0.00 | - | 2 | 305 | 32.70% |
| ABNB250117P00135000 | 2024-06-13 2:14PM EDT | 2025-01-17 | 8.45 | 8.60 | 8.80 | 0.00 | - | 17 | 3,781 | 31.61% |
| ABNB250321P00135000 | 2024-06-10 3:31PM EDT | 2025-03-21 | 9.90 | 10.20 | 10.75 | 0.00 | - | 5 | 508 | 32.02% |
| ABNB250620P00135000 | 2024-06-11 3:53PM EDT | 2025-06-20 | 12.10 | 11.40 | 13.45 | 0.00 | - | 35 | 455 | 32.82% |
| ABNB260116P00135000 | 2024-06-11 2:39PM EDT | 2026-01-16 | 16.10 | 15.25 | 16.90 | 0.00 | - | 1 | 920 | 31.30% |
| ABNB261218P00135000 | 2024-05-20 10:17AM EDT | 2026-12-18 | 22.67 | 20.20 | 22.05 | 0.00 | - | 10 | 62 | 30.96% |
© 2024 Yahoo. Tutti i diritti riservati.