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
59.194,11 +513,56 (+0,88%)
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:140.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00140000 | 2024-05-03 2:54PM EDT | 2024-05-10 | 20.50 | 20.10 | 20.95 | +3.80 | +22.75% | 7 | 19 | 82.72% |
| ABNB240517C00140000 | 2024-05-03 1:11PM EDT | 2024-05-17 | 21.78 | 20.90 | 22.00 | +0.76 | +3.62% | 11 | 113 | 71.26% |
| ABNB240524C00140000 | 2024-04-10 11:08AM EDT | 2024-05-24 | 23.46 | 21.40 | 22.05 | 0.00 | - | - | 1 | 60.56% |
| ABNB240621C00140000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 23.25 | 23.10 | 23.70 | +3.06 | +15.16% | 9 | 1,397 | 51.76% |
| ABNB240719C00140000 | 2024-04-16 3:14PM EDT | 2024-07-19 | 24.15 | 24.70 | 25.20 | 0.00 | - | 2 | 111 | 47.97% |
| ABNB240920C00140000 | 2024-05-02 11:26AM EDT | 2024-09-20 | 25.47 | 28.70 | 29.35 | 0.00 | - | 1 | 207 | 48.44% |
| ABNB241018C00140000 | 2024-04-24 9:35AM EDT | 2024-10-18 | 35.75 | 30.20 | 30.80 | 0.00 | - | 6 | 12 | 48.17% |
| ABNB250117C00140000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 32.66 | 34.65 | 35.60 | 0.00 | - | 2 | 1,083 | 49.14% |
| ABNB250321C00140000 | 2024-05-02 2:10PM EDT | 2025-03-21 | 36.55 | 37.80 | 38.70 | 0.00 | - | 3 | 7 | 49.99% |
| ABNB250620C00140000 | 2024-04-09 3:02PM EDT | 2025-06-20 | 44.00 | 41.60 | 42.60 | 0.00 | - | 10 | 164 | 50.70% |
| ABNB260116C00140000 | 2024-04-30 12:34PM EDT | 2026-01-16 | 49.41 | 48.15 | 49.85 | 0.00 | - | 1 | 111 | 50.06% |
| ABNB261218C00140000 | 2024-04-01 3:09PM EDT | 2026-12-18 | 61.35 | 57.30 | 60.20 | 0.00 | - | 15 | 30 | 51.32% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00140000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.73 | 0.66 | 0.75 | -0.37 | -33.64% | 429 | 1,903 | 79.49% |
| ABNB240517P00140000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.11 | 0.93 | 1.14 | -0.43 | -27.92% | 208 | 596 | 60.21% |
| ABNB240524P00140000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 1.50 | 1.22 | 1.49 | -0.39 | -20.63% | 96 | 71 | 52.81% |
| ABNB240531P00140000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 1.59 | 1.65 | 1.77 | -0.51 | -24.29% | 6 | 58 | 49.76% |
| ABNB240607P00140000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 2.76 | 1.98 | 2.14 | 0.00 | - | 3 | 3 | 47.51% |
| ABNB240621P00140000 | 2024-05-03 2:27PM EDT | 2024-06-21 | 2.66 | 2.61 | 2.70 | -0.41 | -13.36% | 32 | 1,924 | 43.76% |
| ABNB240719P00140000 | 2024-05-03 1:17PM EDT | 2024-07-19 | 3.50 | 3.60 | 3.70 | -0.85 | -19.54% | 10 | 1,141 | 39.77% |
| ABNB240920P00140000 | 2024-05-02 3:36PM EDT | 2024-09-20 | 6.15 | 6.35 | 6.50 | -0.91 | -12.89% | 50 | 635 | 38.75% |
| ABNB241018P00140000 | 2024-05-03 10:41AM EDT | 2024-10-18 | 7.11 | 7.30 | 7.55 | -0.84 | -10.57% | 22 | 36 | 38.36% |
| ABNB250117P00140000 | 2024-05-03 2:54PM EDT | 2025-01-17 | 10.35 | 10.25 | 10.45 | -0.55 | -5.05% | 57 | 4,634 | 37.37% |
| ABNB250321P00140000 | 2024-05-02 1:34PM EDT | 2025-03-21 | 13.10 | 12.05 | 12.45 | 0.00 | - | 5 | 141 | 37.42% |
| ABNB250620P00140000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 14.10 | 13.95 | 14.75 | 0.00 | - | 1 | 208 | 36.97% |
| ABNB260116P00140000 | 2024-04-26 3:22PM EDT | 2026-01-16 | 17.35 | 18.25 | 19.05 | 0.00 | - | 2 | 527 | 36.02% |
| ABNB261218P00140000 | 2024-04-19 2:21PM EDT | 2026-12-18 | 24.60 | 22.85 | 24.40 | 0.00 | - | 1 | 33 | 34.95% |
© 2024 Yahoo. Tutti i diritti riservati.