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
59.720,15 +622,29 (+1,05%)
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:170.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.68 | 2.65 | 2.86 | +0.01 | +0.37% | 1,343 | 333 | 79.22% |
| ABNB240517C00170000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 2.82 | 3.25 | 3.65 | -0.43 | -13.23% | 1,248 | 836 | 60.47% |
| ABNB240524C00170000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 4.04 | 3.85 | 4.10 | +0.82 | +25.47% | 10 | 62 | 52.67% |
| ABNB240531C00170000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 4.40 | 4.30 | 4.55 | +0.25 | +6.02% | 11 | 259 | 48.96% |
| ABNB240621C00170000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 5.85 | 5.90 | 6.05 | +0.25 | +4.46% | 52 | 2,389 | 43.64% |
| ABNB240719C00170000 | 2024-05-03 11:45AM EDT | 2024-07-19 | 8.75 | 7.75 | 7.90 | +3.00 | +52.17% | 16 | 806 | 41.29% |
| ABNB240920C00170000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 12.55 | 12.50 | 12.65 | +0.85 | +7.26% | 60 | 878 | 42.79% |
| ABNB241018C00170000 | 2024-05-03 12:19PM EDT | 2024-10-18 | 14.75 | 13.95 | 14.30 | +2.50 | +20.41% | 77 | 184 | 42.87% |
| ABNB250117C00170000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 19.20 | 19.20 | 19.75 | +0.60 | +3.23% | 25 | 1,854 | 44.67% |
| ABNB250321C00170000 | 2024-05-01 10:56AM EDT | 2025-03-21 | 21.40 | 22.35 | 22.80 | 0.00 | - | 2 | 24 | 45.16% |
| ABNB250620C00170000 | 2024-05-03 10:01AM EDT | 2025-06-20 | 29.86 | 26.40 | 26.85 | +4.44 | +17.47% | 1 | 287 | 45.87% |
| ABNB260116C00170000 | 2024-04-30 1:44PM EDT | 2026-01-16 | 34.85 | 34.10 | 34.80 | 0.00 | - | 8 | 672 | 47.01% |
| ABNB261218C00170000 | 2024-05-03 2:56PM EDT | 2026-12-18 | 44.20 | 43.25 | 46.10 | +1.48 | +3.46% | 1 | 31 | 49.22% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00170000 | 2024-05-03 11:55AM EDT | 2024-05-10 | 11.63 | 11.85 | 12.95 | -2.98 | -20.40% | 33 | 104 | 69.75% |
| ABNB240517P00170000 | 2024-05-03 2:44PM EDT | 2024-05-17 | 13.65 | 13.25 | 13.55 | -1.60 | -10.49% | 9 | 323 | 57.25% |
| ABNB240524P00170000 | 2024-05-03 10:02AM EDT | 2024-05-24 | 10.75 | 13.50 | 14.00 | -2.70 | -20.07% | 2 | 1 | 50.71% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 18.05 | 13.95 | 14.35 | 0.00 | - | 6 | 10 | 45.89% |
| ABNB240621P00170000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 15.30 | 15.20 | 15.40 | -1.25 | -7.55% | 21 | 503 | 39.34% |
| ABNB240719P00170000 | 2024-05-03 11:42AM EDT | 2024-07-19 | 15.20 | 16.40 | 16.65 | -3.35 | -18.06% | 24 | 447 | 35.81% |
| ABNB240920P00170000 | 2024-05-02 2:14PM EDT | 2024-09-20 | 21.10 | 19.70 | 19.95 | 0.00 | - | 9 | 190 | 35.12% |
| ABNB241018P00170000 | 2024-05-02 1:35PM EDT | 2024-10-18 | 22.40 | 20.45 | 21.00 | 0.00 | - | 1 | 156 | 34.51% |
| ABNB250117P00170000 | 2024-05-03 11:12AM EDT | 2025-01-17 | 23.45 | 23.85 | 24.30 | -3.85 | -14.10% | 9 | 365 | 33.97% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 25.55 | 25.85 | 26.30 | 0.00 | - | 38 | 102 | 33.81% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 2025-06-20 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 35.17% |
| ABNB260116P00170000 | 2024-05-02 11:20AM EDT | 2026-01-16 | 34.97 | 32.45 | 33.00 | 0.00 | - | 12 | 671 | 32.36% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 31.64% |
© 2024 Yahoo. Tutti i diritti riservati.