Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:38AM EDT. Mercado abierto.
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241011C00095000 | 2024-10-04 1:38PM EDT | 95.00 | 33.63 | 38.15 | 39.10 | 0.00 | - | 1 | 1 | 222.75% |
| ABNB241011C00100000 | 2024-09-19 10:03AM EDT | 100.00 | 30.30 | 32.65 | 33.90 | 0.00 | - | 1 | 0 | 173.63% |
| ABNB241011C00110000 | 2024-10-04 1:21PM EDT | 110.00 | 19.50 | 23.35 | 23.85 | 0.00 | - | 7 | 41 | 141.11% |
| ABNB241011C00112000 | 2024-10-03 1:00PM EDT | 112.00 | 12.90 | 21.40 | 21.85 | 0.00 | - | - | 1 | 131.84% |
| ABNB241011C00113000 | 2024-10-07 3:16PM EDT | 113.00 | 17.64 | 19.10 | 20.85 | 0.00 | - | 1 | 1 | 92.38% |
| ABNB241011C00114000 | 2024-10-07 2:43PM EDT | 114.00 | 16.72 | 18.45 | 19.75 | 0.00 | - | 8 | 10 | 96.58% |
| ABNB241011C00115000 | 2024-10-07 3:00PM EDT | 115.00 | 15.31 | 17.85 | 18.80 | 0.00 | - | 2 | 43 | 103.81% |
| ABNB241011C00116000 | 2024-10-04 9:30AM EDT | 116.00 | 12.45 | 17.40 | 17.90 | 0.00 | - | 1 | 5 | 112.26% |
| ABNB241011C00117000 | 2024-10-07 3:56PM EDT | 117.00 | 13.64 | 16.30 | 16.85 | 0.00 | - | 4 | 11 | 104.30% |
| ABNB241011C00118000 | 2024-10-07 3:46PM EDT | 118.00 | 12.50 | 15.40 | 15.85 | 0.00 | - | 10 | 36 | 101.07% |
| ABNB241011C00119000 | 2024-10-04 1:50PM EDT | 119.00 | 10.40 | 14.30 | 14.85 | 0.00 | - | 4 | 8 | 94.14% |
| ABNB241011C00120000 | 2024-10-08 11:06AM EDT | 120.00 | 13.63 | 12.75 | 13.60 | +3.53 | +34.95% | 1 | 181 | 73.63% |
| ABNB241011C00121000 | 2024-10-07 12:44PM EDT | 121.00 | 9.89 | 12.15 | 12.70 | 0.00 | - | 39 | 47 | 78.81% |
| ABNB241011C00122000 | 2024-10-08 10:26AM EDT | 122.00 | 11.39 | 10.75 | 11.75 | +3.64 | +46.97% | 1 | 23 | 67.48% |
| ABNB241011C00123000 | 2024-10-07 1:14PM EDT | 123.00 | 8.05 | 10.40 | 10.85 | 0.00 | - | 2 | 52 | 75.05% |
| ABNB241011C00124000 | 2024-10-08 10:28AM EDT | 124.00 | 9.34 | 8.90 | 9.85 | +3.89 | +71.38% | 2 | 50 | 62.11% |
| ABNB241011C00125000 | 2024-10-08 10:32AM EDT | 125.00 | 8.70 | 8.40 | 8.70 | +2.40 | +38.10% | 15 | 357 | 62.26% |
| ABNB241011C00126000 | 2024-10-08 9:30AM EDT | 126.00 | 5.45 | 7.55 | 7.75 | +0.55 | +11.22% | 9 | 163 | 59.57% |
| ABNB241011C00127000 | 2024-10-08 10:45AM EDT | 127.00 | 7.41 | 5.80 | 6.85 | +3.21 | +76.43% | 14 | 1,332 | 58.89% |
| ABNB241011C00128000 | 2024-10-08 10:00AM EDT | 128.00 | 6.30 | 5.85 | 6.05 | +2.80 | +80.00% | 54 | 396 | 55.18% |
| ABNB241011C00129000 | 2024-10-07 3:02PM EDT | 129.00 | 2.65 | 4.85 | 5.10 | 0.00 | - | 61 | 94 | 52.10% |
| ABNB241011C00130000 | 2024-10-08 11:03AM EDT | 130.00 | 4.45 | 4.15 | 4.35 | +2.33 | +109.91% | 130 | 694 | 50.44% |
| ABNB241011C00131000 | 2024-10-08 10:48AM EDT | 131.00 | 3.85 | 3.40 | 3.60 | +2.01 | +109.24% | 61 | 1,282 | 47.93% |
| ABNB241011C00132000 | 2024-10-08 11:07AM EDT | 132.00 | 2.73 | 2.69 | 2.79 | +1.58 | +137.39% | 47 | 259 | 43.46% |
| ABNB241011C00133000 | 2024-10-08 10:59AM EDT | 133.00 | 2.32 | 2.01 | 2.19 | +1.38 | +146.81% | 230 | 1,262 | 41.77% |
| ABNB241011C00134000 | 2024-10-08 11:01AM EDT | 134.00 | 1.80 | 1.59 | 1.67 | +1.12 | +164.71% | 225 | 154 | 40.28% |
| ABNB241011C00135000 | 2024-10-08 10:58AM EDT | 135.00 | 1.35 | 1.17 | 1.27 | +0.83 | +159.62% | 391 | 1,343 | 39.70% |
| ABNB241011C00136000 | 2024-10-08 10:49AM EDT | 136.00 | 1.09 | 0.83 | 0.91 | +0.67 | +159.52% | 66 | 143 | 38.48% |
| ABNB241011C00137000 | 2024-10-08 10:21AM EDT | 137.00 | 0.62 | 0.59 | 0.65 | +0.41 | +195.24% | 70 | 172 | 37.94% |
| ABNB241011C00138000 | 2024-10-08 11:07AM EDT | 138.00 | 0.43 | 0.40 | 0.45 | +0.25 | +138.89% | 21 | 45 | 37.45% |
| ABNB241011C00139000 | 2024-10-08 10:52AM EDT | 139.00 | 0.37 | 0.29 | 0.33 | +0.26 | +236.36% | 29 | 115 | 37.99% |
| ABNB241011C00140000 | 2024-10-08 11:00AM EDT | 140.00 | 0.21 | 0.16 | 0.22 | +0.14 | +200.00% | 233 | 208 | 37.70% |
| ABNB241011C00141000 | 2024-10-07 10:55AM EDT | 141.00 | 0.05 | 0.14 | 0.17 | 0.00 | - | 2 | 14 | 38.87% |
| ABNB241011C00142000 | 2024-10-08 10:39AM EDT | 142.00 | 0.10 | 0.10 | 0.14 | -0.11 | -52.38% | 17 | 24 | 40.63% |
| ABNB241011C00143000 | 2024-10-07 3:13PM EDT | 143.00 | 0.04 | 0.07 | 0.17 | 0.00 | - | 11 | 19 | 45.70% |
| ABNB241011C00144000 | 2024-10-08 10:52AM EDT | 144.00 | 0.10 | 0.05 | 0.19 | -0.31 | -75.61% | 6 | 19 | 50.20% |
| ABNB241011C00145000 | 2024-10-04 1:47PM EDT | 145.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 322 | 372 | 46.29% |
| ABNB241011C00146000 | 2024-10-08 10:40AM EDT | 146.00 | 0.01 | 0.01 | 0.14 | -0.02 | -66.67% | 1 | 17 | 53.32% |
| ABNB241011C00147000 | 2024-09-30 11:56AM EDT | 147.00 | 0.26 | 0.00 | 0.33 | 0.00 | - | - | 8 | 58.20% |
| ABNB241011C00148000 | 2024-09-30 11:57AM EDT | 148.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | - | 8 | 60.84% |
| ABNB241011C00150000 | 2024-10-03 11:11AM EDT | 150.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 14 | 32 | 66.41% |
| ABNB241011C00155000 | 2024-10-08 10:47AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 301 | 51.56% |
| ABNB241011C00160000 | 2024-10-04 12:43PM EDT | 160.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 92.97% |
| ABNB241011C00165000 | 2024-09-20 1:23PM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 105.47% |
| ABNB241011C00170000 | 2024-09-19 12:25PM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 9 | 117.19% |
| ABNB241011C00175000 | 2024-09-23 11:34AM EDT | 175.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | - | 1 | 128.52% |
| ABNB241011C00180000 | 2024-09-23 3:34PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 101.56% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241011P00090000 | 2024-09-18 2:48PM EDT | 90.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 2 | 146.88% |
| ABNB241011P00095000 | 2024-10-01 12:39PM EDT | 95.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 158.20% |
| ABNB241011P00100000 | 2024-10-03 11:11AM EDT | 100.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 375 | 137.11% |
| ABNB241011P00105000 | 2024-10-07 10:50AM EDT | 105.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 17 | 185 | 94.53% |
| ABNB241011P00108000 | 2024-10-01 10:04AM EDT | 108.00 | 0.60 | 0.00 | 0.34 | 0.00 | - | - | 19 | 106.84% |
| ABNB241011P00109000 | 2024-10-01 10:04AM EDT | 109.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | - | 24 | 81.25% |
| ABNB241011P00110000 | 2024-10-07 1:55PM EDT | 110.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 6 | 677 | 99.80% |
| ABNB241011P00111000 | 2024-10-04 2:51PM EDT | 111.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 16 | 16 | 96.09% |
| ABNB241011P00112000 | 2024-10-01 3:52PM EDT | 112.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | - | 61 | 92.58% |
| ABNB241011P00113000 | 2024-10-04 2:51PM EDT | 113.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 16 | 17 | 89.45% |
| ABNB241011P00114000 | 2024-10-04 1:41PM EDT | 114.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 3 | 5 | 85.84% |
| ABNB241011P00115000 | 2024-10-08 9:42AM EDT | 115.00 | 0.02 | 0.01 | 0.13 | -0.01 | -33.33% | 3 | 223 | 67.77% |
| ABNB241011P00116000 | 2024-10-08 9:30AM EDT | 116.00 | 0.16 | 0.01 | 0.15 | +0.13 | +433.33% | 3 | 115 | 65.63% |
| ABNB241011P00117000 | 2024-10-08 10:45AM EDT | 117.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 1 | 97 | 53.91% |
| ABNB241011P00118000 | 2024-10-07 2:29PM EDT | 118.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 14 | 70 | 57.23% |
| ABNB241011P00119000 | 2024-10-07 12:52PM EDT | 119.00 | 0.09 | 0.02 | 0.52 | 0.00 | - | 2 | 78 | 69.73% |
| ABNB241011P00120000 | 2024-10-08 10:18AM EDT | 120.00 | 0.02 | 0.03 | 0.06 | -0.09 | -81.82% | 44 | 1,777 | 49.02% |
| ABNB241011P00121000 | 2024-10-07 2:47PM EDT | 121.00 | 0.13 | 0.03 | 0.29 | 0.00 | - | 76 | 90 | 54.59% |
| ABNB241011P00122000 | 2024-10-08 9:30AM EDT | 122.00 | 0.05 | 0.01 | 0.08 | -0.16 | -76.19% | 2 | 1,929 | 44.34% |
| ABNB241011P00123000 | 2024-10-08 10:35AM EDT | 123.00 | 0.07 | 0.05 | 0.09 | -0.19 | -73.08% | 65 | 1,310 | 41.60% |
| ABNB241011P00124000 | 2024-10-08 10:07AM EDT | 124.00 | 0.09 | 0.01 | 0.10 | -0.19 | -67.86% | 47 | 266 | 38.67% |
| ABNB241011P00125000 | 2024-10-08 10:45AM EDT | 125.00 | 0.12 | 0.09 | 0.13 | -0.30 | -71.43% | 50 | 489 | 37.01% |
| ABNB241011P00126000 | 2024-10-08 10:55AM EDT | 126.00 | 0.15 | 0.15 | 0.18 | -0.45 | -75.00% | 68 | 169 | 35.74% |
| ABNB241011P00127000 | 2024-10-07 3:53PM EDT | 127.00 | 0.23 | 0.22 | 0.37 | -0.53 | -69.74% | 14 | 180 | 38.77% |
| ABNB241011P00128000 | 2024-10-08 11:06AM EDT | 128.00 | 0.31 | 0.31 | 0.35 | -0.71 | -69.61% | 98 | 1,499 | 33.35% |
| ABNB241011P00129000 | 2024-10-08 11:05AM EDT | 129.00 | 0.42 | 0.44 | 0.62 | -0.88 | -67.69% | 54 | 172 | 35.60% |
| ABNB241011P00130000 | 2024-10-08 10:55AM EDT | 130.00 | 0.55 | 0.60 | 0.65 | -1.20 | -68.57% | 246 | 202 | 30.54% |
| ABNB241011P00131000 | 2024-10-08 10:56AM EDT | 131.00 | 0.76 | 0.85 | 0.91 | -1.60 | -67.80% | 162 | 72 | 29.69% |
| ABNB241011P00132000 | 2024-10-08 10:57AM EDT | 132.00 | 1.05 | 1.19 | 1.27 | -1.95 | -65.00% | 136 | 72 | 29.18% |
| ABNB241011P00133000 | 2024-10-08 11:07AM EDT | 133.00 | 1.59 | 1.56 | 1.65 | -2.24 | -58.49% | 123 | 24 | 27.34% |
| ABNB241011P00134000 | 2024-10-08 11:05AM EDT | 134.00 | 2.00 | 2.12 | 2.14 | -3.55 | -63.96% | 12 | 2 | 25.54% |
| ABNB241011P00135000 | 2024-10-08 11:00AM EDT | 135.00 | 2.44 | 2.68 | 2.75 | -2.61 | -51.68% | 33 | 18 | 23.68% |
| ABNB241011P00136000 | 2024-10-07 11:07AM EDT | 136.00 | 3.05 | 3.25 | 3.45 | -3.00 | -49.59% | 27 | 1 | 20.61% |
| ABNB241011P00139000 | 2024-10-03 3:54PM EDT | 139.00 | 13.95 | 5.70 | 6.75 | 0.00 | - | - | 4 | 43.12% |
| ABNB241011P00140000 | 2024-10-07 9:39AM EDT | 140.00 | 9.70 | 6.70 | 7.10 | 0.00 | - | 2 | 4 | 0.00% |
| ABNB241011P00142000 | 2024-10-08 9:46AM EDT | 142.00 | 10.50 | 8.45 | 8.85 | -6.65 | -38.78% | 2 | 2 | 0.00% |
| ABNB241011P00144000 | 2024-10-04 11:30AM EDT | 144.00 | 15.90 | 10.25 | 10.65 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB241011P00147000 | 2024-10-04 1:21PM EDT | 147.00 | 17.65 | 13.25 | 13.90 | 0.00 | - | 1 | 9 | 0.00% |
| ABNB241011P00149000 | 2024-10-04 2:54PM EDT | 149.00 | 19.90 | 15.40 | 16.05 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB241011P00150000 | 2024-09-25 3:38PM EDT | 150.00 | 19.00 | 16.35 | 16.75 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.