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
59.444,11 +357,21 (+0,60%)
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:145.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00145000 | 2024-04-30 3:24PM EDT | 2024-05-10 | 16.38 | 16.05 | 17.25 | 0.00 | - | 3 | 16 | 89.40% |
| ABNB240517C00145000 | 2024-05-03 10:27AM EDT | 2024-05-17 | 19.24 | 16.70 | 17.70 | +5.47 | +39.72% | 3 | 50 | 67.36% |
| ABNB240524C00145000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 18.28 | 17.10 | 18.00 | 0.00 | - | 2 | 1 | 57.54% |
| ABNB240531C00145000 | 2024-05-03 11:57AM EDT | 2024-05-31 | 19.66 | 17.65 | 18.40 | +5.01 | +34.20% | 20 | 13 | 53.19% |
| ABNB240621C00145000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 19.57 | 19.15 | 19.75 | 0.00 | - | 3 | 1,768 | 49.30% |
| ABNB240719C00145000 | 2024-04-29 2:00PM EDT | 2024-07-19 | 23.35 | 21.05 | 21.50 | 0.00 | - | 1 | 114 | 46.36% |
| ABNB240920C00145000 | 2024-05-02 10:43AM EDT | 2024-09-20 | 21.45 | 25.40 | 25.95 | 0.00 | - | 6 | 308 | 47.19% |
| ABNB241018C00145000 | 2024-04-15 1:39PM EDT | 2024-10-18 | 25.40 | 26.90 | 27.45 | 0.00 | - | 1 | 12 | 46.94% |
| ABNB250117C00145000 | 2024-04-30 2:27PM EDT | 2025-01-17 | 32.04 | 31.80 | 32.60 | 0.00 | - | 1 | 1,341 | 48.40% |
| ABNB250321C00145000 | 2024-04-24 3:14PM EDT | 2025-03-21 | 37.39 | 34.75 | 35.70 | 0.00 | - | 1 | 7 | 49.10% |
| ABNB250620C00145000 | 2024-04-29 10:30AM EDT | 2025-06-20 | 42.60 | 38.40 | 39.65 | 0.00 | - | 1 | 94 | 49.77% |
| ABNB260116C00145000 | 2024-04-03 9:49AM EDT | 2026-01-16 | 46.00 | 47.80 | 49.30 | 0.00 | - | 2 | 129 | 52.42% |
| ABNB261218C00145000 | 2024-04-11 1:30PM EDT | 2026-12-18 | 60.80 | 54.70 | 57.10 | 0.00 | - | 4 | 33 | 50.32% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00145000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.39 | 1.19 | 1.43 | -0.57 | -29.08% | 324 | 535 | 77.15% |
| ABNB240517P00145000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 1.91 | 1.78 | 1.94 | -0.59 | -23.60% | 42 | 571 | 59.72% |
| ABNB240524P00145000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 2.31 | 2.12 | 2.38 | -0.89 | -27.81% | 2 | 126 | 52.01% |
| ABNB240531P00145000 | 2024-05-03 1:42PM EDT | 2024-05-31 | 2.69 | 2.60 | 2.73 | -0.81 | -23.14% | 3 | 63 | 48.66% |
| ABNB240607P00145000 | 2024-05-03 2:33PM EDT | 2024-06-07 | 2.99 | 2.99 | 3.15 | -1.36 | -31.26% | 5 | 13 | 46.28% |
| ABNB240621P00145000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 3.74 | 3.70 | 3.85 | -0.72 | -16.14% | 57 | 2,708 | 42.90% |
| ABNB240719P00145000 | 2024-05-03 12:50PM EDT | 2024-07-19 | 4.83 | 4.85 | 5.00 | -1.42 | -22.72% | 30 | 787 | 39.02% |
| ABNB240920P00145000 | 2024-05-02 1:07PM EDT | 2024-09-20 | 9.25 | 7.90 | 8.05 | 0.00 | - | 3 | 823 | 38.01% |
| ABNB241018P00145000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 10.33 | 8.85 | 9.05 | 0.00 | - | 1 | 271 | 37.33% |
| ABNB250117P00145000 | 2024-04-26 10:46AM EDT | 2025-01-17 | 11.05 | 12.05 | 12.25 | 0.00 | - | 5 | 1,016 | 36.76% |
| ABNB250321P00145000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 14.11 | 13.90 | 14.25 | -0.69 | -4.66% | 53 | 347 | 36.68% |
| ABNB250620P00145000 | 2024-04-29 12:14PM EDT | 2025-06-20 | 16.05 | 16.30 | 16.75 | 0.00 | - | 11 | 117 | 36.46% |
| ABNB260116P00145000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 20.75 | 20.40 | 21.15 | 0.00 | - | 2 | 125 | 35.51% |
| ABNB261218P00145000 | 2024-03-22 10:37AM EDT | 2026-12-18 | 24.60 | 26.60 | 27.70 | 0.00 | - | 1 | 4 | 35.63% |
© 2024 Yahoo. Tutti i diritti riservati.