Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.415,36 +289,80 (+0,49%)
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:130.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00130000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 28.20 | 28.50 | 31.25 | 0.00 | - | 1 | 2 | 83.79% |
| ABNB240517C00130000 | 2024-05-02 11:18AM EDT | 2024-05-17 | 25.90 | 30.00 | 30.75 | 0.00 | - | 3 | 28 | 75.10% |
| ABNB240524C00130000 | 2024-05-02 9:58AM EDT | 2024-05-24 | 25.89 | 30.25 | 31.15 | 0.00 | - | 1 | 2 | 66.80% |
| ABNB240531C00130000 | 2024-05-02 10:29AM EDT | 2024-05-31 | 27.11 | 30.45 | 31.50 | +27.11 | - | - | 1 | 61.47% |
| ABNB240607C00130000 | 2024-05-03 10:36AM EDT | 2024-06-07 | 33.60 | 30.75 | 31.70 | +33.60 | - | 2 | 0 | 57.72% |
| ABNB240621C00130000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 31.45 | 30.50 | 32.35 | -2.88 | -8.39% | 1 | 850 | 50.42% |
| ABNB240719C00130000 | 2024-05-02 10:52AM EDT | 2024-07-19 | 28.07 | 32.90 | 33.45 | 0.00 | - | 3 | 139 | 51.07% |
| ABNB240920C00130000 | 2024-04-15 2:57PM EDT | 2024-09-20 | 33.15 | 36.15 | 36.75 | 0.00 | - | 5 | 152 | 50.24% |
| ABNB241018C00130000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 37.60 | 37.40 | 38.05 | 0.00 | - | 3 | 4 | 50.92% |
| ABNB250117C00130000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 41.45 | 41.50 | 42.45 | +1.20 | +2.98% | 1 | 1,255 | 50.52% |
| ABNB250321C00130000 | 2024-05-02 2:09PM EDT | 2025-03-21 | 42.87 | 44.30 | 44.85 | 0.00 | - | 3 | 19 | 50.78% |
| ABNB250620C00130000 | 2024-04-17 3:16PM EDT | 2025-06-20 | 47.90 | 47.70 | 48.80 | 0.00 | - | 1 | 59 | 51.57% |
| ABNB260116C00130000 | 2024-04-30 3:13PM EDT | 2026-01-16 | 55.07 | 54.15 | 55.05 | 0.00 | - | 1 | 53 | 51.36% |
| ABNB261218C00130000 | 2024-04-24 9:45AM EDT | 2026-12-18 | 68.42 | 62.30 | 64.70 | 0.00 | - | 5 | 15 | 52.04% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00130000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.18 | 0.12 | 0.25 | -0.10 | -35.71% | 281 | 202 | 85.55% |
| ABNB240517P00130000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.39 | 0.33 | 0.40 | -0.11 | -22.00% | 44 | 638 | 65.92% |
| ABNB240524P00130000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 0.51 | 0.50 | 0.60 | -0.38 | -42.70% | 4 | 27 | 57.96% |
| ABNB240531P00130000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.68 | 0.60 | 0.67 | -0.52 | -43.33% | 13 | 32 | 51.54% |
| ABNB240607P00130000 | 2024-05-03 11:57AM EDT | 2024-06-07 | 0.75 | 0.82 | 0.92 | +0.75 | - | 5 | 4 | 50.29% |
| ABNB240621P00130000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.24 | 1.22 | 1.28 | -0.24 | -16.22% | 119 | 1,458 | 46.27% |
| ABNB240719P00130000 | 2024-05-03 2:25PM EDT | 2024-07-19 | 1.91 | 1.90 | 1.98 | -0.77 | -28.73% | 3 | 447 | 41.94% |
| ABNB240920P00130000 | 2024-05-03 1:04PM EDT | 2024-09-20 | 4.00 | 4.00 | 4.15 | -0.12 | -2.91% | 41 | 1,383 | 40.57% |
| ABNB241018P00130000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 4.77 | 4.70 | 5.00 | -0.73 | -13.27% | 2 | 455 | 40.03% |
| ABNB250117P00130000 | 2024-05-02 11:25AM EDT | 2025-01-17 | 8.40 | 7.25 | 7.50 | 0.00 | - | 30 | 4,121 | 38.86% |
| ABNB250321P00130000 | 2024-05-03 1:27PM EDT | 2025-03-21 | 8.95 | 8.90 | 9.25 | -0.50 | -5.29% | 1 | 119 | 38.77% |
| ABNB250620P00130000 | 2024-04-22 12:24PM EDT | 2025-06-20 | 12.55 | 11.00 | 11.35 | 0.00 | - | 72 | 931 | 38.27% |
| ABNB260116P00130000 | 2024-04-30 12:46PM EDT | 2026-01-16 | 15.00 | 14.65 | 15.20 | 0.00 | - | 1 | 577 | 37.01% |
| ABNB261218P00130000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 18.41 | 19.10 | 20.45 | 0.00 | - | 2 | 8 | 36.13% |
© 2024 Yahoo. Tutti i diritti riservati.