Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 80.00 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 1,001.76% |
| ABNB241018C00090000 | 2024-09-20 9:57AM EDT | 90.00 | 40.97 | 43.35 | 45.85 | 0.00 | - | 1 | 1 | 158.20% |
| ABNB241018C00095000 | 2024-10-10 1:24PM EDT | 95.00 | 39.19 | 38.90 | 40.20 | 0.00 | - | 1 | 8 | 133.20% |
| ABNB241018C00100000 | 2024-10-10 9:30AM EDT | 100.00 | 35.90 | 34.00 | 35.95 | 0.00 | - | 1 | 45 | 148.73% |
| ABNB241018C00105000 | 2024-10-09 3:45PM EDT | 105.00 | 30.55 | 28.95 | 30.65 | 0.00 | - | 1 | 90 | 118.85% |
| ABNB241018C00110000 | 2024-10-11 3:47PM EDT | 110.00 | 24.62 | 24.30 | 24.80 | -0.11 | -0.44% | 2 | 450 | 83.01% |
| ABNB241018C00115000 | 2024-10-11 10:46AM EDT | 115.00 | 20.00 | 19.40 | 19.80 | -0.05 | -0.25% | 13 | 953 | 70.90% |
| ABNB241018C00118000 | 2024-10-09 9:48AM EDT | 118.00 | 15.75 | 15.60 | 16.80 | 0.00 | - | 2 | 50 | 71.29% |
| ABNB241018C00119000 | 2024-10-10 10:37AM EDT | 119.00 | 15.35 | 15.25 | 15.90 | 0.00 | - | 2 | 25 | 56.45% |
| ABNB241018C00120000 | 2024-10-11 2:31PM EDT | 120.00 | 14.75 | 14.30 | 14.90 | +1.58 | +12.00% | 18 | 1,894 | 54.69% |
| ABNB241018C00121000 | 2024-10-11 3:28PM EDT | 121.00 | 13.70 | 13.20 | 13.90 | +3.20 | +30.48% | 5 | 16 | 64.11% |
| ABNB241018C00122000 | 2024-10-11 1:43PM EDT | 122.00 | 12.53 | 12.30 | 12.90 | +1.48 | +13.39% | 2 | 25 | 60.35% |
| ABNB241018C00123000 | 2024-10-11 1:18PM EDT | 123.00 | 11.90 | 11.45 | 11.90 | +1.33 | +12.58% | 5 | 63 | 56.54% |
| ABNB241018C00124000 | 2024-10-07 10:21AM EDT | 124.00 | 7.80 | 10.50 | 10.90 | 0.00 | - | 21 | 61 | 52.78% |
| ABNB241018C00125000 | 2024-10-11 3:55PM EDT | 125.00 | 9.86 | 9.60 | 9.95 | +1.36 | +16.00% | 47 | 3,365 | 50.39% |
| ABNB241018C00126000 | 2024-10-11 1:58PM EDT | 126.00 | 8.82 | 8.60 | 9.05 | +1.39 | +18.71% | 3 | 105 | 49.07% |
| ABNB241018C00127000 | 2024-10-11 3:17PM EDT | 127.00 | 8.03 | 7.65 | 8.10 | +1.48 | +22.60% | 7 | 140 | 46.19% |
| ABNB241018C00128000 | 2024-10-11 3:43PM EDT | 128.00 | 6.95 | 6.75 | 6.95 | +1.21 | +21.08% | 9 | 96 | 38.48% |
| ABNB241018C00129000 | 2024-10-11 3:40PM EDT | 129.00 | 5.97 | 5.85 | 7.05 | +1.25 | +26.48% | 5 | 221 | 55.64% |
| ABNB241018C00130000 | 2024-10-11 3:49PM EDT | 130.00 | 5.20 | 5.05 | 5.25 | +1.05 | +25.30% | 73 | 1,198 | 36.18% |
| ABNB241018C00131000 | 2024-10-11 2:05PM EDT | 131.00 | 4.43 | 4.25 | 5.20 | +0.98 | +28.41% | 15 | 194 | 47.41% |
| ABNB241018C00132000 | 2024-10-11 3:41PM EDT | 132.00 | 3.60 | 3.55 | 3.70 | +0.60 | +20.00% | 8 | 748 | 33.81% |
| ABNB241018C00133000 | 2024-10-11 3:28PM EDT | 133.00 | 3.05 | 2.84 | 3.50 | +0.58 | +23.48% | 37 | 322 | 40.11% |
| ABNB241018C00134000 | 2024-10-11 2:59PM EDT | 134.00 | 2.49 | 2.32 | 2.40 | +0.59 | +31.05% | 94 | 742 | 31.96% |
| ABNB241018C00135000 | 2024-10-11 3:58PM EDT | 135.00 | 1.86 | 1.83 | 1.89 | +0.34 | +22.37% | 463 | 3,165 | 31.59% |
| ABNB241018C00136000 | 2024-10-11 3:58PM EDT | 136.00 | 1.44 | 1.31 | 1.46 | +0.21 | +17.07% | 112 | 620 | 31.32% |
| ABNB241018C00140000 | 2024-10-11 3:59PM EDT | 140.00 | 0.43 | 0.40 | 0.43 | +0.05 | +13.16% | 333 | 4,291 | 30.96% |
| ABNB241018C00145000 | 2024-10-11 3:37PM EDT | 145.00 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 31 | 821 | 32.62% |
| ABNB241018C00150000 | 2024-10-11 12:01PM EDT | 150.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 6,608 | 38.28% |
| ABNB241018C00155000 | 2024-10-11 3:53PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,449 | 47.66% |
| ABNB241018C00160000 | 2024-10-02 2:31PM EDT | 160.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 625 | 64.84% |
| ABNB241018C00165000 | 2024-10-04 1:04PM EDT | 165.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 823 | 81.84% |
| ABNB241018C00170000 | 2024-10-04 12:46PM EDT | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 940 | 68.75% |
| ABNB241018C00175000 | 2024-10-02 2:38PM EDT | 175.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 1,148 | 100.78% |
| ABNB241018C00180000 | 2024-10-04 1:13PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 1,712 | 87.50% |
| ABNB241018C00185000 | 2024-09-30 11:34AM EDT | 185.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 545 | 110.16% |
| ABNB241018C00190000 | 2024-10-08 3:47PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 741 | 92.19% |
| ABNB241018C00195000 | 2024-10-09 3:27PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 482 | 98.44% |
| ABNB241018C00200000 | 2024-10-01 9:35AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 381 | 104.69% |
| ABNB241018C00210000 | 2024-09-20 11:53AM EDT | 210.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 419 | 156.05% |
| ABNB241018C00220000 | 2024-09-23 2:35PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 727 | 128.13% |
| ABNB241018C00230000 | 2024-09-17 11:42AM EDT | 230.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 206 | 137.50% |
| ABNB241018C00240000 | 2024-09-20 11:00AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 93 | 146.88% |
| ABNB241018C00250000 | 2024-09-19 12:35PM EDT | 250.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 125 | 156.25% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018P00065000 | 2024-09-09 10:12AM EDT | 65.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 14 | 218.75% |
| ABNB241018P00070000 | 2024-08-12 9:30AM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| ABNB241018P00075000 | 2024-10-08 10:26AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 162.50% |
| ABNB241018P00080000 | 2024-10-03 2:55PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 602 | 140.63% |
| ABNB241018P00085000 | 2024-10-01 9:40AM EDT | 85.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 341 | 170.31% |
| ABNB241018P00090000 | 2024-10-08 2:13PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 115 | 103.13% |
| ABNB241018P00095000 | 2024-10-04 11:03AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 379 | 105.47% |
| ABNB241018P00100000 | 2024-10-10 1:16PM EDT | 100.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 503 | 1,857 | 92.97% |
| ABNB241018P00105000 | 2024-10-11 3:21PM EDT | 105.00 | 0.01 | 0.01 | 0.06 | -0.12 | -92.31% | 8 | 4,160 | 80.47% |
| ABNB241018P00110000 | 2024-10-11 3:53PM EDT | 110.00 | 0.02 | 0.01 | 0.11 | -0.03 | -60.00% | 15 | 5,519 | 72.07% |
| ABNB241018P00115000 | 2024-10-11 2:45PM EDT | 115.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 5 | 3,107 | 53.91% |
| ABNB241018P00118000 | 2024-10-10 2:25PM EDT | 118.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 23 | 218 | 50.20% |
| ABNB241018P00119000 | 2024-10-11 9:49AM EDT | 119.00 | 0.10 | 0.02 | 0.57 | +0.01 | +11.11% | 3 | 184 | 62.99% |
| ABNB241018P00120000 | 2024-10-11 3:56PM EDT | 120.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 32 | 3,181 | 44.14% |
| ABNB241018P00121000 | 2024-10-11 2:00PM EDT | 121.00 | 0.07 | 0.05 | 0.09 | -0.11 | -61.11% | 16 | 404 | 44.14% |
| ABNB241018P00122000 | 2024-10-11 1:29PM EDT | 122.00 | 0.08 | 0.05 | 0.11 | -0.09 | -52.94% | 1 | 160 | 42.77% |
| ABNB241018P00123000 | 2024-10-11 12:05PM EDT | 123.00 | 0.11 | 0.08 | 0.14 | -0.08 | -42.11% | 3 | 92 | 41.80% |
| ABNB241018P00124000 | 2024-10-11 2:04PM EDT | 124.00 | 0.12 | 0.05 | 0.16 | -0.16 | -57.14% | 25 | 103 | 39.75% |
| ABNB241018P00125000 | 2024-10-11 3:42PM EDT | 125.00 | 0.14 | 0.13 | 0.17 | -0.22 | -61.11% | 103 | 2,011 | 37.01% |
| ABNB241018P00126000 | 2024-10-11 3:47PM EDT | 126.00 | 0.18 | 0.17 | 0.21 | -0.29 | -61.70% | 10 | 146 | 35.55% |
| ABNB241018P00127000 | 2024-10-11 3:56PM EDT | 127.00 | 0.23 | 0.24 | 0.27 | -0.33 | -58.93% | 67 | 168 | 34.38% |
| ABNB241018P00128000 | 2024-10-11 3:52PM EDT | 128.00 | 0.32 | 0.32 | 0.36 | -0.41 | -56.16% | 1,844 | 1,446 | 33.50% |
| ABNB241018P00129000 | 2024-10-11 3:55PM EDT | 129.00 | 0.50 | 0.44 | 0.49 | -0.41 | -45.05% | 23 | 180 | 32.96% |
| ABNB241018P00130000 | 2024-10-11 3:42PM EDT | 130.00 | 0.60 | 0.40 | 0.65 | -0.68 | -53.12% | 55 | 2,749 | 32.23% |
| ABNB241018P00131000 | 2024-10-11 3:50PM EDT | 131.00 | 0.83 | 0.72 | 0.88 | -0.77 | -48.12% | 42 | 334 | 31.96% |
| ABNB241018P00132000 | 2024-10-11 3:56PM EDT | 132.00 | 1.07 | 0.89 | 1.09 | -0.98 | -47.80% | 55 | 91 | 30.42% |
| ABNB241018P00133000 | 2024-10-11 3:59PM EDT | 133.00 | 1.44 | 1.39 | 1.48 | -0.90 | -38.46% | 51 | 174 | 30.81% |
| ABNB241018P00134000 | 2024-10-11 3:56PM EDT | 134.00 | 1.87 | 1.81 | 1.88 | -1.13 | -37.67% | 34 | 190 | 30.23% |
| ABNB241018P00135000 | 2024-10-11 3:27PM EDT | 135.00 | 2.27 | 2.32 | 2.38 | -1.23 | -35.14% | 187 | 1,152 | 29.98% |
| ABNB241018P00136000 | 2024-10-11 3:17PM EDT | 136.00 | 2.82 | 2.89 | 2.98 | -0.88 | -23.78% | 101 | 121 | 30.13% |
| ABNB241018P00140000 | 2024-10-11 11:06AM EDT | 140.00 | 5.55 | 5.80 | 6.00 | -0.85 | -13.28% | 2 | 444 | 30.23% |
| ABNB241018P00145000 | 2024-10-03 3:30PM EDT | 145.00 | 20.44 | 10.40 | 10.95 | 0.00 | - | 622 | 193 | 44.82% |
| ABNB241018P00150000 | 2024-10-10 11:15AM EDT | 150.00 | 15.95 | 15.35 | 15.85 | 0.00 | - | 9 | 24 | 54.69% |
| ABNB241018P00155000 | 2024-10-10 9:39AM EDT | 155.00 | 21.00 | 20.35 | 21.65 | 0.00 | - | 5 | 0 | 74.12% |
| ABNB241018P00160000 | 2024-08-22 3:58PM EDT | 160.00 | 45.00 | 28.00 | 29.85 | 0.00 | - | 535 | 0 | 160.52% |
| ABNB241018P00165000 | 2024-08-12 9:36AM EDT | 165.00 | 49.90 | 51.65 | 52.30 | 0.00 | - | 1 | 0 | 459.23% |
| ABNB241018P00170000 | 2024-10-10 3:37PM EDT | 170.00 | 37.43 | 34.85 | 36.25 | 0.00 | - | 5 | 5 | 120.51% |
| ABNB241018P00175000 | 2024-10-10 3:37PM EDT | 175.00 | 42.45 | 38.55 | 41.30 | 0.00 | - | 5 | 0 | 133.69% |
| ABNB241018P00180000 | 2024-08-08 3:03PM EDT | 180.00 | 64.30 | 63.75 | 67.70 | 0.00 | - | 39 | 0 | 493.19% |
| ABNB241018P00185000 | 2024-05-03 12:52PM EDT | 185.00 | 30.57 | 39.40 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 190.00 | 35.80 | 43.05 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB241018P00200000 | 2024-08-06 3:44PM EDT | 200.00 | 69.05 | 81.85 | 86.05 | 0.00 | - | 1 | 0 | 525.17% |
| ABNB241018P00220000 | 2024-03-28 3:48PM EDT | 220.00 | 56.15 | 56.20 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB241018P00230000 | 2024-05-03 12:20PM EDT | 230.00 | 69.20 | 84.45 | 85.55 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241018P00240000 | 2024-03-15 11:34AM EDT | 240.00 | 77.55 | 79.85 | 81.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.