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
62.152,77 +353,50 (+0,57%)
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:180.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00180000 | 2024-06-14 3:08PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 13 | 1,560 | 67.19% |
| ABNB240628C00180000 | 2024-06-12 1:02PM EDT | 2024-06-28 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 11 | 46.48% |
| ABNB240705C00180000 | 2024-06-12 11:46AM EDT | 2024-07-05 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 1 | 39.45% |
| ABNB240712C00180000 | 2024-06-12 12:54PM EDT | 2024-07-12 | 0.14 | 0.03 | 0.65 | 0.00 | - | - | 4 | 51.15% |
| ABNB240719C00180000 | 2024-06-13 1:24PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.25 | 0.00 | - | 9 | 2,088 | 37.65% |
| ABNB240726C00180000 | 2024-06-12 10:52AM EDT | 2024-07-26 | 0.26 | 0.06 | 0.43 | 0.00 | - | - | 15 | 37.99% |
| ABNB240816C00180000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 0.85 | 0.67 | 0.93 | -0.09 | -9.57% | 42 | 132 | 36.73% |
| ABNB240920C00180000 | 2024-06-14 2:42PM EDT | 2024-09-20 | 1.53 | 1.60 | 1.72 | -0.22 | -12.57% | 73 | 1,877 | 34.70% |
| ABNB241018C00180000 | 2024-06-14 10:10AM EDT | 2024-10-18 | 2.11 | 2.24 | 2.44 | -0.29 | -12.08% | 2 | 1,599 | 34.09% |
| ABNB241115C00180000 | 2024-06-12 10:00AM EDT | 2024-11-15 | 4.60 | 3.35 | 3.85 | 0.00 | - | 29 | 364 | 36.23% |
| ABNB250117C00180000 | 2024-06-14 10:38AM EDT | 2025-01-17 | 5.30 | 5.55 | 5.80 | -0.60 | -10.17% | 3 | 3,401 | 36.03% |
| ABNB250321C00180000 | 2024-06-14 12:13PM EDT | 2025-03-21 | 7.85 | 7.95 | 8.20 | 0.00 | - | 12 | 292 | 37.17% |
| ABNB250620C00180000 | 2024-06-04 2:15PM EDT | 2025-06-20 | 11.01 | 11.15 | 11.55 | -1.40 | -11.28% | 1 | 538 | 38.50% |
| ABNB260116C00180000 | 2024-06-14 12:09PM EDT | 2026-01-16 | 17.17 | 17.75 | 18.55 | -0.78 | -4.35% | 2 | 262 | 40.59% |
| ABNB261218C00180000 | 2024-06-05 11:23AM EDT | 2026-12-18 | 28.30 | 26.45 | 28.60 | 0.00 | - | 1 | 51 | 43.22% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00180000 | 2024-05-28 10:10AM EDT | 2024-06-21 | 32.50 | 33.70 | 34.35 | 0.00 | - | 1 | 0 | 93.75% |
| ABNB240719P00180000 | 2024-06-13 3:40PM EDT | 2024-07-19 | 33.43 | 32.65 | 35.40 | 0.00 | - | 42 | 0 | 54.93% |
| ABNB240920P00180000 | 2024-06-06 9:30AM EDT | 2024-09-20 | 34.25 | 32.85 | 35.55 | 0.00 | - | 5 | 21 | 33.50% |
| ABNB241018P00180000 | 2024-06-12 11:43AM EDT | 2024-10-18 | 31.00 | 34.30 | 34.80 | 0.00 | - | 1 | 10 | 24.76% |
| ABNB241115P00180000 | 2024-05-20 10:42AM EDT | 2024-11-15 | 35.05 | 34.60 | 35.60 | 0.00 | - | - | 14 | 26.94% |
| ABNB250117P00180000 | 2024-06-05 11:14AM EDT | 2025-01-17 | 35.89 | 35.35 | 36.35 | 0.00 | - | 1 | 237 | 25.55% |
| ABNB250321P00180000 | 2024-05-10 12:24PM EDT | 2025-03-21 | 38.47 | 35.20 | 37.45 | 0.00 | - | 2 | 118 | 25.70% |
| ABNB250620P00180000 | 2024-05-10 1:53PM EDT | 2025-06-20 | 39.95 | 37.55 | 39.55 | 0.00 | - | 8 | 60 | 26.98% |
| ABNB260116P00180000 | 2024-06-07 9:40AM EDT | 2026-01-16 | 41.71 | 40.15 | 43.00 | 0.00 | - | 1 | 272 | 26.99% |
| ABNB261218P00180000 | 2024-05-24 10:47AM EDT | 2026-12-18 | 46.82 | 44.55 | 47.50 | 0.00 | - | 10 | 10 | 26.70% |
© 2024 Yahoo. Tutti i diritti riservati.