Italia markets open in 7 hours 28 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
62.239,39 +384,53 (+0,62%) 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:165.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00165000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.07 | 0.00 | - | 55 | 2,776 | 46.68% |
| ABNB240628C00165000 | 2024-06-14 2:01PM EDT | 2024-06-28 | 0.11 | 0.05 | 0.28 | -0.17 | -60.71% | 2 | 170 | 40.72% |
| ABNB240705C00165000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 0.27 | 0.10 | 0.36 | +0.08 | +42.11% | 9 | 77 | 34.67% |
| ABNB240712C00165000 | 2024-06-13 2:55PM EDT | 2024-07-12 | 0.47 | 0.21 | 0.55 | +0.04 | +9.30% | 1 | 31 | 32.98% |
| ABNB240719C00165000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.62 | 0.58 | 0.64 | -0.10 | -13.89% | 219 | 3,503 | 30.57% |
| ABNB240726C00165000 | 2024-06-14 3:24PM EDT | 2024-07-26 | 0.83 | 0.71 | 0.95 | -0.01 | -1.19% | 6 | 57 | 31.08% |
| ABNB240816C00165000 | 2024-06-13 3:02PM EDT | 2024-08-16 | 2.85 | 2.61 | 2.69 | 0.00 | - | 39 | 541 | 36.28% |
| ABNB240920C00165000 | 2024-06-14 2:13PM EDT | 2024-09-20 | 3.75 | 3.95 | 4.10 | -0.49 | -11.56% | 10 | 1,318 | 34.86% |
| ABNB241018C00165000 | 2024-06-14 9:54AM EDT | 2024-10-18 | 4.75 | 5.05 | 5.20 | -0.22 | -4.43% | 117 | 789 | 34.46% |
| ABNB241115C00165000 | 2024-06-13 1:56PM EDT | 2024-11-15 | 7.14 | 6.90 | 7.15 | 0.00 | - | 1 | 50 | 36.87% |
| ABNB250117C00165000 | 2024-06-13 1:05PM EDT | 2025-01-17 | 9.75 | 9.55 | 9.75 | 0.00 | - | 32 | 1,215 | 37.17% |
| ABNB250321C00165000 | 2024-06-11 12:53PM EDT | 2025-03-21 | 13.10 | 12.10 | 12.65 | 0.00 | - | 4 | 357 | 38.57% |
| ABNB250620C00165000 | 2024-06-06 2:41PM EDT | 2025-06-20 | 17.00 | 15.85 | 16.40 | 0.00 | - | 5 | 478 | 39.95% |
| ABNB260116C00165000 | 2024-06-14 3:46PM EDT | 2026-01-16 | 22.75 | 22.80 | 23.70 | -2.35 | -9.36% | 1 | 1,148 | 41.86% |
| ABNB261218C00165000 | 2024-06-10 12:50PM EDT | 2026-12-18 | 34.15 | 31.80 | 33.60 | 0.00 | - | 3 | 24 | 44.11% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00165000 | 2024-06-12 2:44PM EDT | 2024-06-21 | 15.60 | 18.75 | 19.35 | 0.00 | - | 1 | 5 | 61.62% |
| ABNB240628P00165000 | 2024-06-06 9:46AM EDT | 2024-06-28 | 17.90 | 17.65 | 20.40 | 0.00 | - | 2 | 1 | 61.87% |
| ABNB240705P00165000 | 2024-06-12 3:31PM EDT | 2024-07-05 | 16.27 | 17.65 | 19.45 | 0.00 | - | - | 0 | 35.94% |
| ABNB240719P00165000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 20.03 | 17.80 | 19.50 | -0.22 | -1.09% | 2 | 455 | 28.30% |
| ABNB240816P00165000 | 2024-06-11 11:09AM EDT | 2024-08-16 | 18.35 | 20.30 | 20.75 | 0.00 | - | 1 | 3 | 30.63% |
| ABNB240920P00165000 | 2024-06-14 10:20AM EDT | 2024-09-20 | 21.63 | 20.80 | 22.50 | +0.23 | +1.07% | 4 | 527 | 32.33% |
| ABNB241018P00165000 | 2024-06-12 11:43AM EDT | 2024-10-18 | 19.10 | 21.40 | 22.15 | 0.00 | - | 4 | 304 | 27.20% |
| ABNB250117P00165000 | 2024-06-13 1:43PM EDT | 2025-01-17 | 24.17 | 24.25 | 24.85 | 0.00 | - | 1 | 464 | 27.79% |
| ABNB250321P00165000 | 2024-06-12 10:00AM EDT | 2025-03-21 | 23.75 | 25.50 | 27.25 | 0.00 | - | 14 | 196 | 29.57% |
| ABNB250620P00165000 | 2024-06-06 1:53PM EDT | 2025-06-20 | 27.35 | 27.05 | 28.35 | 0.00 | - | 8 | 601 | 27.66% |
| ABNB260116P00165000 | 2024-06-10 9:48AM EDT | 2026-01-16 | 31.15 | 30.70 | 32.25 | 0.00 | - | 1 | 301 | 27.57% |
| ABNB261218P00165000 | 2024-05-07 3:45PM EDT | 2026-12-18 | 34.20 | 35.55 | 37.40 | 0.00 | - | 10 | 14 | 27.57% |
© 2024 Yahoo. Tutti i diritti riservati.