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
62.161,91 +331,12 (+0,54%)
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:95.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00095000 | 2024-06-07 2:33PM EDT | 2024-06-21 | 51.20 | 49.75 | 52.45 | 0.00 | - | 1 | 41 | 155.47% |
| ABNB240628C00095000 | 2024-06-10 10:44AM EDT | 2024-06-28 | 52.33 | 49.80 | 51.60 | 0.00 | - | 1 | 1 | 137.99% |
| ABNB240719C00095000 | 2024-06-10 10:44AM EDT | 2024-07-19 | 52.60 | 50.20 | 52.85 | 0.00 | - | - | 1 | 83.20% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 2024-09-20 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 124.78% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 2024-10-18 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 162.40% |
| ABNB250117C00095000 | 2024-06-04 1:35PM EDT | 2025-01-17 | 55.80 | 53.75 | 56.60 | 0.00 | - | 4 | 92 | 56.06% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 2025-03-21 | 73.80 | 57.05 | 59.20 | 0.00 | - | 4 | 7 | 60.39% |
| ABNB250620C00095000 | 2024-06-04 10:24AM EDT | 2025-06-20 | 60.39 | 57.95 | 59.00 | 0.00 | - | 1 | 7 | 53.50% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 2026-01-16 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 87.64% |
| ABNB261218C00095000 | 2024-06-04 1:35PM EDT | 2026-12-18 | 70.23 | 67.95 | 70.55 | 0.00 | - | 4 | 27 | 52.84% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00095000 | 2024-06-10 11:25AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.13 | 0.00 | - | 16 | 1,187 | 141.80% |
| ABNB240719P00095000 | 2024-06-14 3:26PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.10 | +0.04 | +100.00% | 3 | 287 | 57.81% |
| ABNB240816P00095000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 0.11 | 0.03 | 0.29 | -0.10 | -47.62% | 2 | 1 | 54.79% |
| ABNB240920P00095000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 0.20 | 0.11 | 0.41 | 0.00 | - | 1 | 326 | 46.53% |
| ABNB241018P00095000 | 2024-06-13 10:13AM EDT | 2024-10-18 | 0.37 | 0.31 | 0.53 | 0.00 | - | 2 | 403 | 43.02% |
| ABNB241115P00095000 | 2024-06-12 1:45PM EDT | 2024-11-15 | 0.52 | 0.36 | 0.89 | 0.00 | - | 3 | 7 | 43.29% |
| ABNB250117P00095000 | 2024-06-14 1:23PM EDT | 2025-01-17 | 1.20 | 1.03 | 1.12 | +0.13 | +12.15% | 5 | 4,299 | 38.38% |
| ABNB250321P00095000 | 2024-06-14 1:11PM EDT | 2025-03-21 | 1.80 | 1.58 | 1.84 | +0.10 | +5.88% | 1 | 33 | 38.28% |
| ABNB250620P00095000 | 2024-06-12 11:22AM EDT | 2025-06-20 | 2.55 | 2.18 | 2.86 | 0.00 | - | 10 | 1,901 | 37.76% |
| ABNB260116P00095000 | 2024-06-13 12:20PM EDT | 2026-01-16 | 4.75 | 4.20 | 4.90 | 0.00 | - | 1 | 109 | 36.15% |
| ABNB261218P00095000 | 2024-05-31 3:52PM EDT | 2026-12-18 | 8.00 | 6.40 | 8.55 | 0.00 | - | 2 | 211 | 36.00% |
© 2024 Yahoo. Tutti i diritti riservati.