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
59.165,14 -153,52 (-0,26%)
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:165.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00165000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 4.25 | 4.20 | 4.35 | +0.09 | +2.16% | 362 | 231 | 79.32% |
| ABNB240517C00165000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 5.10 | 5.00 | 5.10 | +0.20 | +4.08% | 281 | 3,524 | 60.55% |
| ABNB240524C00165000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 5.62 | 5.55 | 5.85 | +0.07 | +1.26% | 13 | 55 | 53.27% |
| ABNB240531C00165000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 6.08 | 6.00 | 6.35 | +0.52 | +9.35% | 30 | 26 | 49.66% |
| ABNB240607C00165000 | 2024-05-03 3:00PM EDT | 2024-06-07 | 6.55 | 6.60 | 7.00 | +0.45 | +7.38% | 25 | 10 | 47.64% |
| ABNB240621C00165000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 7.90 | 7.75 | 7.95 | +0.52 | +7.05% | 535 | 2,849 | 44.24% |
| ABNB240719C00165000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 9.70 | 9.70 | 9.85 | +1.80 | +22.78% | 81 | 2,262 | 41.73% |
| ABNB240920C00165000 | 2024-05-03 1:45PM EDT | 2024-09-20 | 14.55 | 14.55 | 14.70 | +0.76 | +5.51% | 26 | 814 | 43.20% |
| ABNB241018C00165000 | 2024-05-03 10:48AM EDT | 2024-10-18 | 17.40 | 16.05 | 16.55 | +3.40 | +24.29% | 3 | 369 | 43.70% |
| ABNB250117C00165000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 21.40 | 21.35 | 21.95 | +1.35 | +6.73% | 11 | 1,088 | 45.26% |
| ABNB250321C00165000 | 2024-04-19 1:51PM EDT | 2025-03-21 | 24.05 | 24.55 | 25.00 | 0.00 | - | 1 | 61 | 45.72% |
| ABNB250620C00165000 | 2024-05-03 12:54PM EDT | 2025-06-20 | 29.03 | 28.55 | 29.45 | -0.17 | -0.58% | 1 | 63 | 47.02% |
| ABNB260116C00165000 | 2024-04-25 1:47PM EDT | 2026-01-16 | 39.01 | 36.35 | 36.95 | -0.24 | -0.61% | 4 | 398 | 47.50% |
| ABNB261218C00165000 | 2024-05-03 9:48AM EDT | 2026-12-18 | 50.10 | 45.85 | 48.00 | +4.10 | +8.91% | 1 | 19 | 49.51% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00165000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 9.20 | 9.10 | 9.50 | -4.80 | -34.29% | 108 | 228 | 75.95% |
| ABNB240517P00165000 | 2024-05-03 2:05PM EDT | 2024-05-17 | 10.43 | 10.00 | 10.15 | -3.11 | -22.97% | 140 | 549 | 58.28% |
| ABNB240524P00165000 | 2024-05-03 9:50AM EDT | 2024-05-24 | 9.95 | 10.15 | 10.65 | -4.95 | -33.22% | 2 | 20 | 50.94% |
| ABNB240531P00165000 | 2024-05-02 1:33PM EDT | 2024-05-31 | 12.90 | 10.55 | 11.05 | 0.00 | - | 2 | 22 | 46.20% |
| ABNB240621P00165000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 12.05 | 12.05 | 12.25 | -2.80 | -18.86% | 121 | 849 | 39.93% |
| ABNB240719P00165000 | 2024-05-03 3:00PM EDT | 2024-07-19 | 13.56 | 13.35 | 13.55 | -2.49 | -15.51% | 70 | 374 | 36.24% |
| ABNB240920P00165000 | 2024-05-03 11:42AM EDT | 2024-09-20 | 15.85 | 16.80 | 17.00 | -3.50 | -18.09% | 46 | 510 | 35.61% |
| ABNB241018P00165000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 17.55 | 17.80 | 18.05 | -1.85 | -9.54% | 40 | 290 | 34.92% |
| ABNB250117P00165000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 21.20 | 21.05 | 21.50 | -3.05 | -12.58% | 30 | 409 | 34.54% |
| ABNB250321P00165000 | 2024-04-12 1:24PM EDT | 2025-03-21 | 24.26 | 23.10 | 23.50 | 0.00 | - | 2 | 230 | 34.32% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 2025-06-20 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 36.01% |
| ABNB260116P00165000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 30.20 | 29.75 | 30.45 | 0.00 | - | 1 | 236 | 33.07% |
| ABNB261218P00165000 | 2024-04-24 10:48AM EDT | 2026-12-18 | 34.20 | 34.55 | 36.35 | 0.00 | - | 1 | 4 | 32.46% |
© 2024 Yahoo. Tutti i diritti riservati.