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
59.401,82 +262,30 (+0,44%)
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:190.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00190000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.24 | 0.26 | 0.33 | -0.13 | -35.14% | 128 | 152 | 78.22% |
| ABNB240517C00190000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.54 | 0.54 | 0.59 | -0.04 | -6.90% | 93 | 505 | 60.74% |
| ABNB240524C00190000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 0.82 | 0.78 | 0.87 | +0.03 | +3.80% | 4 | 49 | 53.54% |
| ABNB240531C00190000 | 2024-05-03 11:21AM EDT | 2024-05-31 | 1.10 | 0.95 | 1.02 | +0.08 | +7.84% | 8 | 9 | 48.63% |
| ABNB240607C00190000 | 2024-05-03 10:05AM EDT | 2024-06-07 | 1.73 | 1.19 | 1.27 | +0.62 | +55.86% | 5 | 7 | 46.01% |
| ABNB240614C00190000 | 2024-05-03 3:07PM EDT | 2024-06-14 | 1.52 | 0.85 | 1.84 | +1.52 | - | 1 | 0 | 46.75% |
| ABNB240621C00190000 | 2024-05-03 12:40PM EDT | 2024-06-21 | 1.90 | 1.69 | 1.90 | +0.29 | +18.01% | 14 | 1,500 | 43.65% |
| ABNB240719C00190000 | 2024-05-02 1:55PM EDT | 2024-07-19 | 2.50 | 2.82 | 2.97 | 0.00 | - | 26 | 1,921 | 40.37% |
| ABNB240920C00190000 | 2024-05-03 1:05PM EDT | 2024-09-20 | 6.59 | 6.45 | 6.70 | +0.65 | +10.94% | 31 | 355 | 41.84% |
| ABNB241018C00190000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 7.85 | 7.65 | 7.90 | +1.55 | +24.60% | 35 | 672 | 41.35% |
| ABNB250117C00190000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 12.60 | 12.25 | 12.70 | +2.05 | +19.43% | 46 | 2,007 | 42.92% |
| ABNB250321C00190000 | 2024-04-11 2:51PM EDT | 2025-03-21 | 19.08 | 15.25 | 15.65 | 0.00 | - | 2 | 152 | 43.59% |
| ABNB250620C00190000 | 2024-04-23 9:48AM EDT | 2025-06-20 | 19.44 | 18.95 | 19.45 | 0.00 | - | 1 | 134 | 44.17% |
| ABNB260116C00190000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 26.35 | 26.65 | 27.25 | 0.00 | - | 150 | 261 | 45.35% |
| ABNB261218C00190000 | 2024-04-24 3:30PM EDT | 2026-12-18 | 39.38 | 36.45 | 38.55 | 0.00 | - | 1 | 71 | 47.53% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00190000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 31.10 | 30.05 | 31.05 | +31.10 | - | - | 3 | 76.37% |
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 2024-05-17 | 28.10 | 29.35 | 32.05 | 0.00 | - | 1 | 23 | 56.74% |
| ABNB240621P00190000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 29.70 | 31.00 | 31.65 | 0.00 | - | 2 | 26 | 39.50% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 2024-07-19 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 36.99% |
| ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 2024-09-20 | 30.05 | 30.75 | 31.40 | 0.00 | - | 3 | 8 | 21.96% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 34.25 | 36.00 | 0.00 | - | 1 | 5 | 35.49% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 2025-01-17 | 33.85 | 36.80 | 37.65 | 0.00 | - | 2 | 100 | 32.15% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 37.65% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 33.55% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 30.80% |
© 2024 Yahoo. Tutti i diritti riservati.