Italia markets open in 7 hours 30 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
62.231,00 +372,11 (+0,60%) CMC Crypto 200
1.387,15 -30,72 (-2,17%)
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:140.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00140000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 6.00 | 6.30 | 6.55 | -1.00 | -14.29% | 70 | 1,309 | 34.38% |
| ABNB240628C00140000 | 2024-06-14 1:27PM EDT | 2024-06-28 | 6.45 | 6.85 | 7.30 | +0.05 | +0.78% | 6 | 45 | 32.91% |
| ABNB240705C00140000 | 2024-06-14 2:26PM EDT | 2024-07-05 | 7.15 | 7.40 | 7.85 | -0.50 | -6.54% | 3 | 14 | 31.52% |
| ABNB240712C00140000 | 2024-06-14 1:56PM EDT | 2024-07-12 | 7.70 | 8.30 | 8.55 | -0.51 | -6.21% | 3 | 14 | 32.30% |
| ABNB240719C00140000 | 2024-06-14 3:22PM EDT | 2024-07-19 | 8.47 | 9.00 | 9.15 | -1.00 | -10.56% | 34 | 357 | 32.59% |
| ABNB240726C00140000 | 2024-06-14 2:06PM EDT | 2024-07-26 | 8.95 | 9.20 | 10.05 | -0.05 | -0.56% | 6 | 2 | 34.77% |
| ABNB240802C00140000 | 2024-06-13 2:11PM EDT | 2024-08-02 | 11.10 | 9.30 | 12.35 | 0.00 | - | 2 | 2 | 43.81% |
| ABNB240816C00140000 | 2024-06-14 1:19PM EDT | 2024-08-16 | 11.95 | 12.20 | 12.80 | -1.28 | -9.67% | 8 | 248 | 40.53% |
| ABNB240920C00140000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 14.30 | 14.30 | 14.45 | +0.25 | +1.78% | 4 | 179 | 38.19% |
| ABNB241018C00140000 | 2024-06-13 3:59PM EDT | 2024-10-18 | 16.00 | 15.65 | 15.90 | 0.00 | - | 10 | 83 | 38.10% |
| ABNB241115C00140000 | 2024-06-13 11:23AM EDT | 2024-11-15 | 17.38 | 17.55 | 18.05 | 0.00 | - | 1 | 8 | 40.39% |
| ABNB250117C00140000 | 2024-06-13 10:01AM EDT | 2025-01-17 | 20.00 | 20.70 | 20.95 | +0.45 | +2.30% | 1 | 1,078 | 40.74% |
| ABNB250321C00140000 | 2024-06-11 3:19PM EDT | 2025-03-21 | 24.98 | 23.40 | 24.00 | 0.00 | - | 1 | 8 | 42.10% |
| ABNB250620C00140000 | 2024-06-13 9:49AM EDT | 2025-06-20 | 26.66 | 25.15 | 27.75 | +0.11 | +0.41% | 2 | 270 | 43.26% |
| ABNB260116C00140000 | 2024-06-13 12:28PM EDT | 2026-01-16 | 33.86 | 33.70 | 34.70 | 0.00 | - | 15 | 139 | 44.55% |
| ABNB261218C00140000 | 2024-06-11 3:41PM EDT | 2026-12-18 | 45.27 | 42.45 | 44.55 | 0.00 | - | 2 | 34 | 46.97% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00140000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.34 | 0.31 | 0.36 | -0.03 | -8.11% | 359 | 4,647 | 29.30% |
| ABNB240628P00140000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.93 | 0.83 | 0.96 | -0.01 | -1.06% | 261 | 379 | 28.47% |
| ABNB240705P00140000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 1.32 | 1.25 | 1.50 | 0.00 | - | 119 | 355 | 28.13% |
| ABNB240712P00140000 | 2024-06-14 1:34PM EDT | 2024-07-12 | 2.20 | 1.81 | 1.98 | +0.44 | +25.00% | 25 | 73 | 27.89% |
| ABNB240719P00140000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.40 | 2.35 | 2.43 | +0.06 | +2.56% | 54 | 2,748 | 27.82% |
| ABNB240726P00140000 | 2024-06-14 10:07AM EDT | 2024-07-26 | 2.93 | 2.59 | 2.85 | -0.12 | -3.93% | 4 | 28 | 27.79% |
| ABNB240802P00140000 | 2024-06-14 12:11PM EDT | 2024-08-02 | 4.00 | 2.44 | 4.20 | +0.23 | +6.10% | 2 | 10 | 32.75% |
| ABNB240816P00140000 | 2024-06-14 2:09PM EDT | 2024-08-16 | 5.53 | 5.05 | 5.20 | +0.60 | +12.17% | 23 | 954 | 33.32% |
| ABNB240920P00140000 | 2024-06-14 3:28PM EDT | 2024-09-20 | 6.79 | 6.35 | 6.50 | +0.61 | +9.87% | 40 | 1,839 | 31.25% |
| ABNB241018P00140000 | 2024-06-14 1:17PM EDT | 2024-10-18 | 7.65 | 7.20 | 7.40 | +0.70 | +10.07% | 31 | 880 | 30.32% |
| ABNB241115P00140000 | 2024-06-13 10:32AM EDT | 2024-11-15 | 9.30 | 8.60 | 9.05 | 0.00 | - | 2 | 1,096 | 32.01% |
| ABNB250117P00140000 | 2024-06-13 10:40AM EDT | 2025-01-17 | 10.90 | 10.55 | 10.90 | 0.00 | - | 42 | 5,117 | 31.26% |
| ABNB250321P00140000 | 2024-06-04 12:17PM EDT | 2025-03-21 | 12.45 | 11.90 | 12.70 | 0.00 | - | 1 | 488 | 31.20% |
| ABNB250620P00140000 | 2024-06-13 12:33PM EDT | 2025-06-20 | 14.75 | 12.55 | 15.05 | 0.00 | - | 2 | 665 | 31.27% |
| ABNB260116P00140000 | 2024-05-30 2:54PM EDT | 2026-01-16 | 20.00 | 18.10 | 19.25 | 0.00 | - | 1 | 611 | 30.96% |
| ABNB261218P00140000 | 2024-05-24 12:04PM EDT | 2026-12-18 | 24.65 | 22.55 | 24.40 | 0.00 | - | 20 | 73 | 30.51% |
© 2024 Yahoo. Tutti i diritti riservati.