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
62.242,20 +488,88 (+0,79%) CMC Crypto 200
1.388,90 -28,97 (-2,04%)
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:190.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00190000 | 2024-06-11 10:20AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 1,392 | 80.86% |
| ABNB240719C00190000 | 2024-06-13 3:00PM EDT | 2024-07-19 | 0.08 | 0.01 | 0.18 | 0.00 | - | 2 | 1,780 | 42.97% |
| ABNB240816C00190000 | 2024-06-13 9:50AM EDT | 2024-08-16 | 0.37 | 0.29 | 0.51 | 0.00 | - | 1 | 181 | 38.21% |
| ABNB240920C00190000 | 2024-06-14 9:49AM EDT | 2024-09-20 | 0.89 | 0.68 | 0.91 | +0.13 | +17.11% | 5 | 491 | 34.57% |
| ABNB241018C00190000 | 2024-06-13 3:32PM EDT | 2024-10-18 | 1.38 | 1.11 | 1.34 | 0.00 | - | 4 | 655 | 33.46% |
| ABNB241115C00190000 | 2024-06-14 11:10AM EDT | 2024-11-15 | 2.03 | 2.11 | 2.33 | -0.49 | -19.44% | 2 | 8 | 35.27% |
| ABNB250117C00190000 | 2024-06-14 9:47AM EDT | 2025-01-17 | 3.65 | 3.80 | 4.05 | -1.30 | -26.26% | 3 | 2,107 | 35.58% |
| ABNB250321C00190000 | 2024-06-14 11:03AM EDT | 2025-03-21 | 5.85 | 5.70 | 6.05 | -0.85 | -12.69% | 2 | 112 | 36.49% |
| ABNB250620C00190000 | 2024-06-04 9:30AM EDT | 2025-06-20 | 9.20 | 8.50 | 9.10 | 0.00 | - | 1 | 167 | 37.84% |
| ABNB260116C00190000 | 2024-06-14 12:14PM EDT | 2026-01-16 | 14.30 | 14.90 | 15.60 | -2.36 | -14.17% | 5 | 493 | 39.76% |
| ABNB261218C00190000 | 2024-06-12 2:30PM EDT | 2026-12-18 | 26.52 | 23.35 | 25.50 | 0.00 | - | 2 | 124 | 42.52% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00190000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 44.11 | 43.70 | 44.35 | 0.00 | - | 9 | 0 | 112.60% |
| ABNB240719P00190000 | 2024-06-13 3:40PM EDT | 2024-07-19 | 43.33 | 42.65 | 45.40 | 0.00 | - | 6 | 2 | 64.55% |
| ABNB240920P00190000 | 2024-06-11 10:43AM EDT | 2024-09-20 | 41.88 | 43.60 | 44.45 | 0.00 | - | 7 | 2 | 29.49% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 43.05 | 44.50 | 0.00 | - | 1 | 5 | 26.56% |
| ABNB241115P00190000 | 2024-05-22 1:55PM EDT | 2024-11-15 | 46.23 | 43.70 | 44.80 | 0.00 | - | - | 0 | 26.58% |
| ABNB250117P00190000 | 2024-05-10 10:10AM EDT | 2025-01-17 | 45.60 | 43.70 | 44.35 | 0.00 | - | 2 | 100 | 18.87% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 0.00% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 0.00% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 15.99% |
| ABNB261218P00190000 | 2024-05-09 10:42AM EDT | 2026-12-18 | 53.83 | 50.05 | 53.15 | 0.00 | - | 2 | 2 | 24.13% |
© 2024 Yahoo. Tutti i diritti riservati.