Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.320,09 +129,01 (+0,22%)
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:115.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00115000 | 2024-04-22 12:00PM EDT | 2024-05-17 | 41.23 | 44.40 | 45.70 | 0.00 | - | 1 | 1 | 96.09% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 2024-05-24 | 46.65 | 44.80 | 45.65 | 0.00 | - | 20 | 20 | 83.79% |
| ABNB240621C00115000 | 2024-04-22 12:00PM EDT | 2024-06-21 | 42.23 | 44.55 | 46.35 | 0.00 | - | 1 | 230 | 58.28% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 2024-07-19 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 62.39% |
| ABNB240920C00115000 | 2024-04-29 11:03AM EDT | 2024-09-20 | 51.90 | 47.65 | 49.20 | 0.00 | - | 3 | 131 | 53.39% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 47.95 | 48.50 | 50.15 | 0.00 | - | 1 | 16 | 52.66% |
| ABNB250117C00115000 | 2024-05-01 10:58AM EDT | 2025-01-17 | 51.02 | 52.70 | 53.80 | 0.00 | - | 1 | 435 | 54.61% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 52.60 | 54.95 | 56.05 | 0.00 | - | 8 | 10 | 54.71% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 2025-06-20 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 59.48% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 2026-01-16 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 67.74% |
| ABNB261218C00115000 | 2024-03-21 1:06PM EDT | 2026-12-18 | 80.28 | 66.15 | 71.00 | 0.00 | - | 3 | 5 | 52.89% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00115000 | 2024-05-03 12:08PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 50 | 12 | 103.91% |
| ABNB240517P00115000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 0.13 | 0.02 | 0.18 | 0.00 | - | 1 | 46 | 79.30% |
| ABNB240524P00115000 | 2024-04-25 9:43AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.27 | 0.00 | - | 100 | 100 | 68.36% |
| ABNB240531P00115000 | 2024-05-02 10:38AM EDT | 2024-05-31 | 0.35 | 0.04 | 0.38 | 0.00 | - | 3 | 12 | 61.43% |
| ABNB240621P00115000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 0.64 | 0.34 | 0.48 | 0.00 | - | 5 | 3,246 | 51.76% |
| ABNB240719P00115000 | 2024-05-01 11:48AM EDT | 2024-07-19 | 0.88 | 0.52 | 0.76 | 0.00 | - | 1 | 420 | 46.61% |
| ABNB240920P00115000 | 2024-05-03 12:55PM EDT | 2024-09-20 | 1.87 | 1.71 | 1.93 | -0.12 | -6.03% | 1 | 4,942 | 43.48% |
| ABNB241018P00115000 | 2024-05-02 1:29PM EDT | 2024-10-18 | 2.62 | 2.32 | 2.43 | 0.00 | - | 5 | 1,025 | 42.46% |
| ABNB250117P00115000 | 2024-05-01 12:59PM EDT | 2025-01-17 | 4.60 | 4.10 | 4.20 | 0.00 | - | 6 | 1,648 | 40.95% |
| ABNB250321P00115000 | 2024-04-25 3:38PM EDT | 2025-03-21 | 5.26 | 5.30 | 5.60 | 0.00 | - | 1 | 64 | 40.94% |
| ABNB250620P00115000 | 2024-05-03 11:52AM EDT | 2025-06-20 | 7.05 | 7.05 | 7.35 | -0.50 | -6.62% | 1 | 1,113 | 40.45% |
| ABNB260116P00115000 | 2024-03-21 1:14PM EDT | 2026-01-16 | 9.60 | 11.25 | 12.35 | 0.00 | - | 1 | 228 | 42.10% |
| ABNB261218P00115000 | 2024-04-26 2:04PM EDT | 2026-12-18 | 13.64 | 13.90 | 15.15 | 0.00 | - | 1 | 5 | 37.84% |
© 2024 Yahoo. Tutti i diritti riservati.