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
59.777,70 +733,58 (+1,24%)
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:155.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00155000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 9.16 | 8.95 | 10.05 | +0.96 | +11.71% | 179 | 480 | 85.64% |
| ABNB240517C00155000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 10.00 | 9.80 | 10.30 | +1.40 | +16.28% | 82 | 541 | 63.00% |
| ABNB240524C00155000 | 2024-05-03 10:13AM EDT | 2024-05-24 | 12.40 | 10.45 | 10.80 | +2.85 | +29.84% | 2 | 9 | 54.83% |
| ABNB240531C00155000 | 2024-05-03 3:05PM EDT | 2024-05-31 | 11.03 | 10.90 | 11.35 | +0.78 | +7.61% | 28 | 52 | 50.21% |
| ABNB240607C00155000 | 2024-05-03 9:31AM EDT | 2024-06-07 | 12.15 | 11.55 | 12.00 | +3.65 | +42.94% | 1 | 15 | 49.41% |
| ABNB240621C00155000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 12.80 | 12.70 | 12.90 | +0.80 | +6.67% | 43 | 1,488 | 45.63% |
| ABNB240719C00155000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 14.65 | 14.65 | 14.95 | +1.00 | +7.33% | 5 | 367 | 43.54% |
| ABNB240920C00155000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 23.00 | 19.40 | 19.90 | +5.95 | +34.90% | 18 | 460 | 45.17% |
| ABNB241018C00155000 | 2024-05-02 1:00PM EDT | 2024-10-18 | 18.60 | 21.00 | 21.50 | 0.00 | - | 73 | 91 | 45.04% |
| ABNB250117C00155000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 25.30 | 26.25 | 26.70 | 0.00 | - | 1 | 898 | 46.27% |
| ABNB250321C00155000 | 2024-04-30 12:41PM EDT | 2025-03-21 | 29.55 | 29.40 | 29.90 | 0.00 | - | 3 | 23 | 47.05% |
| ABNB250620C00155000 | 2024-05-03 2:01PM EDT | 2025-06-20 | 33.50 | 33.40 | 33.95 | -2.70 | -7.46% | 5 | 800 | 47.79% |
| ABNB260116C00155000 | 2024-04-09 2:15PM EDT | 2026-01-16 | 43.20 | 40.75 | 42.20 | 0.00 | - | 1 | 95 | 49.40% |
| ABNB261218C00155000 | 2024-03-18 2:15PM EDT | 2026-12-18 | 54.70 | 50.25 | 52.20 | 0.00 | - | 2 | 31 | 50.33% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00155000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 4.25 | 3.75 | 4.25 | -1.30 | -23.42% | 256 | 291 | 75.42% |
| ABNB240517P00155000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 4.90 | 4.85 | 5.00 | -1.15 | -19.01% | 174 | 736 | 59.38% |
| ABNB240524P00155000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 5.30 | 5.15 | 5.50 | -1.50 | -22.06% | 18 | 32 | 50.70% |
| ABNB240531P00155000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 5.75 | 5.45 | 5.90 | -1.21 | -17.39% | 8 | 83 | 47.11% |
| ABNB240607P00155000 | 2024-05-03 12:54PM EDT | 2024-06-07 | 6.53 | 5.90 | 6.35 | -0.77 | -10.55% | 24 | 54 | 44.40% |
| ABNB240621P00155000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 7.00 | 7.00 | 7.20 | -1.75 | -20.00% | 103 | 2,366 | 41.19% |
| ABNB240719P00155000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 7.65 | 8.35 | 8.50 | -1.73 | -18.44% | 82 | 778 | 37.37% |
| ABNB240920P00155000 | 2024-05-03 10:46AM EDT | 2024-09-20 | 11.15 | 11.80 | 12.00 | -2.00 | -15.21% | 8 | 1,020 | 36.82% |
| ABNB241018P00155000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 11.00 | 12.80 | 13.05 | -2.95 | -21.15% | 1 | 71 | 36.11% |
| ABNB250117P00155000 | 2024-04-26 12:20PM EDT | 2025-01-17 | 14.74 | 16.20 | 16.45 | 0.00 | - | 12 | 795 | 35.60% |
| ABNB250321P00155000 | 2024-05-02 10:14AM EDT | 2025-03-21 | 20.30 | 18.15 | 18.50 | 0.00 | - | 2 | 11 | 35.46% |
| ABNB250620P00155000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 22.45 | 20.55 | 21.00 | 0.00 | - | 61 | 154 | 35.12% |
| ABNB260116P00155000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 25.15 | 24.85 | 25.50 | 0.00 | - | 2 | 274 | 34.22% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 2026-12-18 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 36.24% |
© 2024 Yahoo. Tutti i diritti riservati.