Italia markets open in 8 hours 10 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
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.233,24 +473,55 (+0,77%) CMC Crypto 200
1.389,17 -28,70 (-2,02%)
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:185.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00185000 | 2024-06-14 3:03PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.13 | +0.03 | +150.00% | 7 | 1,940 | 80.86% |
| ABNB240705C00185000 | 2024-06-12 10:15AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 54.20% |
| ABNB240719C00185000 | 2024-06-12 1:30PM EDT | 2024-07-19 | 0.22 | 0.03 | 0.22 | 0.00 | - | 1 | 1,095 | 40.67% |
| ABNB240816C00185000 | 2024-06-14 12:07PM EDT | 2024-08-16 | 0.57 | 0.57 | 0.66 | -0.33 | -36.67% | 2 | 230 | 37.16% |
| ABNB240920C00185000 | 2024-06-14 3:54PM EDT | 2024-09-20 | 1.17 | 1.17 | 1.27 | -0.02 | -1.68% | 5 | 979 | 34.72% |
| ABNB241018C00185000 | 2024-06-05 3:14PM EDT | 2024-10-18 | 1.90 | 1.68 | 1.77 | 0.00 | - | 1 | 453 | 33.50% |
| ABNB241115C00185000 | 2024-06-14 2:33PM EDT | 2024-11-15 | 2.71 | 2.66 | 3.05 | -0.84 | -23.66% | 3 | 1,173 | 35.88% |
| ABNB250117C00185000 | 2024-06-13 10:58AM EDT | 2025-01-17 | 4.55 | 4.60 | 4.85 | -0.08 | -1.73% | 17 | 935 | 35.77% |
| ABNB250321C00185000 | 2024-06-06 3:12PM EDT | 2025-03-21 | 7.10 | 6.60 | 7.05 | -0.55 | -7.19% | 1 | 81 | 36.80% |
| ABNB250620C00185000 | 2024-06-13 11:48AM EDT | 2025-06-20 | 9.72 | 9.85 | 10.25 | 0.00 | - | 1 | 210 | 38.14% |
| ABNB260116C00185000 | 2024-06-13 1:05PM EDT | 2026-01-16 | 16.80 | 16.25 | 17.10 | 0.00 | - | 9 | 365 | 40.27% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00185000 | 2024-06-14 12:17PM EDT | 2024-06-21 | 39.89 | 38.65 | 39.35 | +1.59 | +4.15% | 1 | 2 | 103.42% |
| ABNB240719P00185000 | 2024-06-13 3:40PM EDT | 2024-07-19 | 38.45 | 37.70 | 40.40 | 0.00 | - | 42 | 0 | 59.86% |
| ABNB240920P00185000 | 2024-06-07 11:02AM EDT | 2024-09-20 | 39.24 | 38.65 | 40.45 | 0.00 | - | 1 | 1 | 35.80% |
| ABNB241018P00185000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 30.57 | 39.40 | 41.00 | 0.00 | - | 2 | 0 | 34.60% |
| ABNB250117P00185000 | 2024-06-07 9:38AM EDT | 2025-01-17 | 40.62 | 39.60 | 40.65 | 0.00 | - | 4 | 36 | 24.90% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 2025-03-21 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 0.00% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 2025-06-20 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 20.59% |
| ABNB260116P00185000 | 2024-05-20 12:06PM EDT | 2026-01-16 | 46.00 | 42.60 | 45.75 | 0.00 | - | 5 | 19 | 25.03% |
| ABNB261218P00185000 | 2024-05-06 1:58PM EDT | 2026-12-18 | 45.50 | 48.55 | 50.20 | 0.00 | - | - | 25 | 25.37% |
© 2024 Yahoo. Tutti i diritti riservati.