Italia markets open in 8 hours 58 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
1,0710 -0,0032 (-0,30%) Bitcoin EUR
62.090,88 +352,86 (+0,57%) 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:160.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00160000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 351 | 4,048 | 36.72% |
| ABNB240628C00160000 | 2024-06-14 3:09PM EDT | 2024-06-28 | 0.18 | 0.17 | 0.26 | -0.07 | -28.00% | 10 | 365 | 32.03% |
| ABNB240705C00160000 | 2024-06-14 1:49PM EDT | 2024-07-05 | 0.38 | 0.36 | 0.47 | -0.19 | -33.33% | 26 | 216 | 29.81% |
| ABNB240712C00160000 | 2024-06-14 2:55PM EDT | 2024-07-12 | 0.69 | 0.69 | 0.86 | -0.19 | -21.59% | 1 | 31 | 30.52% |
| ABNB240719C00160000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 1.00 | 1.13 | 1.20 | -0.35 | -25.93% | 125 | 4,511 | 30.35% |
| ABNB240726C00160000 | 2024-06-14 3:42PM EDT | 2024-07-26 | 1.35 | 1.39 | 1.58 | -0.25 | -15.62% | 4 | 54 | 30.54% |
| ABNB240802C00160000 | 2024-06-13 10:13AM EDT | 2024-08-02 | 1.72 | 1.20 | 3.55 | -0.34 | -16.50% | 1 | 3 | 40.05% |
| ABNB240816C00160000 | 2024-06-14 3:12PM EDT | 2024-08-16 | 3.47 | 3.65 | 3.80 | -0.33 | -8.68% | 43 | 573 | 36.45% |
| ABNB240920C00160000 | 2024-06-14 1:39PM EDT | 2024-09-20 | 5.03 | 5.30 | 5.45 | -0.72 | -12.52% | 32 | 988 | 35.29% |
| ABNB241018C00160000 | 2024-06-14 10:29AM EDT | 2024-10-18 | 6.20 | 6.55 | 6.70 | -0.85 | -12.06% | 3 | 497 | 35.02% |
| ABNB241115C00160000 | 2024-06-14 2:49PM EDT | 2024-11-15 | 8.30 | 8.45 | 8.80 | -1.88 | -18.47% | 4 | 134 | 37.48% |
| ABNB250117C00160000 | 2024-06-14 1:42PM EDT | 2025-01-17 | 10.97 | 11.30 | 11.55 | -0.53 | -4.61% | 4 | 2,349 | 37.82% |
| ABNB250321C00160000 | 2024-06-11 3:50PM EDT | 2025-03-21 | 13.86 | 13.90 | 14.60 | 0.00 | - | 1 | 229 | 39.32% |
| ABNB250620C00160000 | 2024-06-14 12:35PM EDT | 2025-06-20 | 17.50 | 17.80 | 18.25 | +0.05 | +0.29% | 37 | 487 | 40.38% |
| ABNB260116C00160000 | 2024-06-13 2:39PM EDT | 2026-01-16 | 25.85 | 24.80 | 25.65 | 0.00 | - | 383 | 870 | 42.34% |
| ABNB261218C00160000 | 2024-06-14 11:59AM EDT | 2026-12-18 | 33.90 | 33.80 | 35.55 | -0.16 | -0.47% | 4 | 60 | 44.57% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00160000 | 2024-06-13 3:09PM EDT | 2024-06-21 | 13.55 | 13.80 | 14.30 | 0.00 | - | 110 | 380 | 47.56% |
| ABNB240628P00160000 | 2024-06-14 10:46AM EDT | 2024-06-28 | 15.20 | 12.90 | 15.40 | -1.70 | -10.06% | 10 | 14 | 51.47% |
| ABNB240712P00160000 | 2024-06-14 10:49AM EDT | 2024-07-12 | 14.97 | 14.05 | 14.70 | +1.47 | +10.89% | 5 | 1 | 28.32% |
| ABNB240719P00160000 | 2024-06-13 3:55PM EDT | 2024-07-19 | 14.15 | 14.25 | 14.85 | 0.00 | - | 2 | 695 | 26.81% |
| ABNB240726P00160000 | 2024-06-07 2:26PM EDT | 2024-07-26 | 15.00 | 14.20 | 15.10 | 0.00 | - | 1 | 1 | 26.59% |
| ABNB240802P00160000 | 2024-06-13 3:36PM EDT | 2024-08-02 | 14.60 | 13.55 | 17.35 | 0.00 | - | 2 | 2 | 38.78% |
| ABNB240816P00160000 | 2024-06-12 10:01AM EDT | 2024-08-16 | 13.95 | 15.35 | 16.75 | 0.00 | - | 2 | 5 | 31.10% |
| ABNB240920P00160000 | 2024-06-05 10:11AM EDT | 2024-09-20 | 17.35 | 17.35 | 17.75 | 0.00 | - | 26 | 495 | 28.85% |
| ABNB241018P00160000 | 2024-06-14 10:21AM EDT | 2024-10-18 | 18.50 | 17.85 | 18.50 | +1.20 | +6.94% | 1 | 327 | 27.92% |
| ABNB241115P00160000 | 2024-05-29 1:52PM EDT | 2024-11-15 | 19.50 | 19.00 | 20.10 | 0.00 | - | 13 | 40 | 29.89% |
| ABNB250117P00160000 | 2024-06-10 3:53PM EDT | 2025-01-17 | 20.15 | 20.65 | 21.55 | 0.00 | - | 1 | 2,361 | 28.60% |
| ABNB250321P00160000 | 2024-06-11 12:04PM EDT | 2025-03-21 | 22.02 | 21.35 | 23.35 | 0.00 | - | 1 | 340 | 28.83% |
| ABNB250620P00160000 | 2024-06-13 3:49PM EDT | 2025-06-20 | 24.50 | 23.55 | 25.25 | 0.00 | - | 9 | 370 | 28.35% |
| ABNB260116P00160000 | 2024-06-13 2:39PM EDT | 2026-01-16 | 28.86 | 27.60 | 29.30 | 0.00 | - | 383 | 529 | 28.22% |
| ABNB261218P00160000 | 2024-06-13 9:41AM EDT | 2026-12-18 | 33.56 | 32.95 | 34.35 | 0.00 | - | 4 | 33 | 27.94% |
© 2024 Yahoo. Tutti i diritti riservati.