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
59.043,70 -419,37 (-0,71%)
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:175.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00175000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 1.62 | 1.58 | 1.77 | +0.04 | +2.53% | 291 | 394 | 78.71% |
| ABNB240517C00175000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 2.17 | 2.15 | 2.42 | -0.01 | -0.46% | 195 | 1,413 | 60.45% |
| ABNB240524C00175000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 2.67 | 2.57 | 2.83 | +0.38 | +16.59% | 44 | 69 | 52.32% |
| ABNB240531C00175000 | 2024-05-03 12:47PM EDT | 2024-05-31 | 3.16 | 2.96 | 3.15 | +0.36 | +12.86% | 15 | 224 | 48.25% |
| ABNB240621C00175000 | 2024-05-03 1:41PM EDT | 2024-06-21 | 4.50 | 4.40 | 4.55 | +0.35 | +8.43% | 19 | 2,250 | 43.30% |
| ABNB240719C00175000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 6.10 | 6.10 | 6.30 | +0.50 | +8.93% | 180 | 2,271 | 41.06% |
| ABNB240920C00175000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 11.47 | 10.60 | 10.95 | +1.57 | +15.86% | 8 | 722 | 42.73% |
| ABNB241018C00175000 | 2024-05-03 1:30PM EDT | 2024-10-18 | 12.25 | 12.10 | 12.40 | +1.90 | +18.36% | 5 | 84 | 42.41% |
| ABNB250117C00175000 | 2024-04-29 12:59PM EDT | 2025-01-17 | 18.70 | 17.20 | 17.75 | 0.00 | - | 5 | 1,726 | 44.18% |
| ABNB250321C00175000 | 2024-04-19 10:54AM EDT | 2025-03-21 | 21.50 | 20.40 | 20.75 | 0.00 | - | 3 | 667 | 44.63% |
| ABNB250620C00175000 | 2024-04-30 3:21PM EDT | 2025-06-20 | 24.64 | 24.35 | 24.85 | 0.00 | - | 1 | 371 | 45.45% |
| ABNB260116C00175000 | 2024-04-02 10:40AM EDT | 2026-01-16 | 33.45 | 28.40 | 29.45 | 0.00 | - | 2 | 71 | 42.54% |
| ABNB261218C00175000 | 2024-04-30 11:58AM EDT | 2026-12-18 | 43.50 | 41.85 | 43.85 | 0.00 | - | 1 | 10 | 48.51% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00175000 | 2024-05-03 12:00PM EDT | 2024-05-10 | 15.50 | 15.30 | 16.95 | +1.91 | +14.05% | 4 | 4 | 62.26% |
| ABNB240517P00175000 | 2024-05-03 10:03AM EDT | 2024-05-17 | 13.89 | 16.60 | 18.45 | -1.96 | -12.37% | 1 | 634 | 59.91% |
| ABNB240524P00175000 | 2024-04-18 1:36PM EDT | 2024-05-24 | 18.01 | 17.20 | 18.05 | 0.00 | - | - | 2 | 52.84% |
| ABNB240531P00175000 | 2024-05-01 2:47PM EDT | 2024-05-31 | 18.50 | 17.40 | 18.25 | 0.00 | - | 1 | 5 | 46.92% |
| ABNB240621P00175000 | 2024-05-03 2:01PM EDT | 2024-06-21 | 19.05 | 18.40 | 19.05 | -4.20 | -18.06% | 2 | 327 | 39.37% |
| ABNB240719P00175000 | 2024-05-03 11:42AM EDT | 2024-07-19 | 18.45 | 19.80 | 20.15 | -1.10 | -5.63% | 9 | 101 | 35.63% |
| ABNB240920P00175000 | 2024-04-29 10:35AM EDT | 2024-09-20 | 21.05 | 22.80 | 23.25 | 0.00 | - | 16 | 103 | 34.88% |
| ABNB241018P00175000 | 2024-05-02 1:56PM EDT | 2024-10-18 | 25.40 | 23.50 | 24.20 | 0.00 | - | 1 | 19 | 34.13% |
| ABNB250117P00175000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 26.44 | 26.85 | 27.25 | 0.00 | - | 8 | 210 | 33.31% |
| ABNB250321P00175000 | 2024-05-01 3:11PM EDT | 2025-03-21 | 28.85 | 28.75 | 29.20 | 0.00 | - | 3 | 390 | 33.17% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 2025-06-20 | 32.10 | 31.00 | 31.55 | 0.00 | - | 1 | 53 | 32.78% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 35.65 | 35.25 | 36.10 | 0.00 | - | 101 | 101 | 32.16% |
© 2024 Yahoo. Tutti i diritti riservati.