Italia markets close in 1 hour 12 minutes
FTSE MIB
34.652,79 +313,47 (+0,91%) Dow Jones
39.533,82 +146,06 (+0,37%) Nasdaq
16.372,99 +26,73 (+0,16%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,60 +0,34 (+0,43%) Bitcoin EUR
58.106,59 +1.225,15 (+2,15%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:17AM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00100000 | 2024-05-09 9:41AM EDT | 2024-05-10 | 46.00 | 44.75 | 47.75 | 0.00 | - | 1 | 6 | 408.20% |
| ABNB240517C00100000 | 2024-04-26 9:37AM EDT | 2024-05-17 | 64.10 | 44.80 | 46.65 | 0.00 | - | 5 | 6 | 166.11% |
| ABNB240524C00100000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 48.00 | 45.30 | 46.60 | +1.45 | +3.11% | 10 | 10 | 84.38% |
| ABNB240621C00100000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 57.96 | 45.90 | 47.20 | 0.00 | - | 3 | 146 | 69.58% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 2024-07-19 | 63.08 | 46.10 | 47.20 | 0.00 | - | 1 | 20 | 55.74% |
| ABNB240920C00100000 | 2024-05-09 11:15AM EDT | 2024-09-20 | 50.21 | 47.90 | 49.20 | 0.00 | - | 1 | 19 | 55.86% |
| ABNB241018C00100000 | 2024-05-07 3:01PM EDT | 2024-10-18 | 64.00 | 47.30 | 51.00 | 0.00 | - | 1 | 13 | 54.20% |
| ABNB250117C00100000 | 2024-05-08 3:19PM EDT | 2025-01-17 | 63.00 | 51.15 | 52.15 | 0.00 | - | 4 | 440 | 53.27% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 2025-03-21 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 104.29% |
| ABNB250620C00100000 | 2024-05-09 12:29PM EDT | 2025-06-20 | 57.00 | 54.55 | 56.85 | 0.00 | - | 36 | 73 | 52.94% |
| ABNB260116C00100000 | 2024-05-09 10:55AM EDT | 2026-01-16 | 61.92 | 59.80 | 61.90 | 0.00 | - | 1 | 161 | 53.37% |
| ABNB261218C00100000 | 2024-05-09 11:41AM EDT | 2026-12-18 | 69.50 | 65.00 | 70.00 | 0.00 | - | 2 | 13 | 53.32% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00100000 | 2024-05-08 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 1 | 426.95% |
| ABNB240517P00100000 | 2024-04-15 3:34PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 112.31% |
| ABNB240531P00100000 | 2024-04-29 9:45AM EDT | 2024-05-31 | 0.19 | 0.00 | 0.15 | 0.00 | - | - | 6 | 67.19% |
| ABNB240621P00100000 | 2024-05-10 9:32AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 1 | 2,493 | 50.59% |
| ABNB240719P00100000 | 2024-05-09 1:04PM EDT | 2024-07-19 | 0.14 | 0.05 | 0.34 | 0.00 | - | 35 | 767 | 47.07% |
| ABNB240920P00100000 | 2024-05-09 1:24PM EDT | 2024-09-20 | 0.49 | 0.39 | 0.60 | 0.00 | - | 34 | 297 | 38.18% |
| ABNB241018P00100000 | 2024-05-09 3:19PM EDT | 2024-10-18 | 0.79 | 0.73 | 0.96 | 0.00 | - | 11 | 33 | 38.48% |
| ABNB250117P00100000 | 2024-05-10 9:40AM EDT | 2025-01-17 | 2.00 | 2.01 | 2.20 | -0.04 | -1.96% | 1 | 3,414 | 38.23% |
| ABNB250321P00100000 | 2024-05-09 12:05PM EDT | 2025-03-21 | 3.05 | 2.93 | 3.20 | 0.00 | - | 16 | 30 | 38.43% |
| ABNB250620P00100000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 4.40 | 4.35 | 4.70 | 0.00 | - | 3 | 504 | 38.75% |
| ABNB260116P00100000 | 2024-05-09 9:37AM EDT | 2026-01-16 | 7.05 | 6.90 | 8.15 | -0.25 | -3.42% | 10 | 118 | 39.42% |
| ABNB261218P00100000 | 2024-05-10 9:59AM EDT | 2026-12-18 | 10.98 | 9.50 | 12.60 | +0.43 | +4.08% | 1 | 147 | 39.14% |
© 2024 Yahoo. Tutti i diritti riservati.