Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00095000 | 2024-05-01 11:51AM EDT | 95.00 | 62.17 | 50.90 | 52.15 | 0.00 | - | 1 | 1 | 167.19% |
| ABNB240517C00100000 | 2024-04-26 9:37AM EDT | 100.00 | 64.10 | 45.60 | 47.15 | 0.00 | - | 5 | 6 | 124.22% |
| ABNB240517C00105000 | 2024-04-23 10:35AM EDT | 105.00 | 55.50 | 40.95 | 42.15 | 0.00 | - | 3 | 3 | 135.35% |
| ABNB240517C00110000 | 2024-04-15 10:14AM EDT | 110.00 | 51.62 | 35.95 | 36.95 | 0.00 | - | - | 2 | 108.40% |
| ABNB240517C00115000 | 2024-05-10 2:20PM EDT | 115.00 | 31.59 | 30.90 | 32.20 | -9.64 | -23.38% | 3 | 1 | 102.93% |
| ABNB240517C00120000 | 2024-05-09 3:12PM EDT | 120.00 | 25.65 | 25.95 | 27.20 | -2.10 | -7.57% | 2 | 18 | 89.26% |
| ABNB240517C00125000 | 2024-05-10 11:05AM EDT | 125.00 | 20.32 | 20.80 | 22.80 | -2.45 | -10.76% | 1 | 9 | 84.67% |
| ABNB240517C00130000 | 2024-05-10 3:36PM EDT | 130.00 | 16.00 | 15.25 | 17.85 | -1.70 | -9.60% | 13 | 44 | 57.32% |
| ABNB240517C00135000 | 2024-05-09 12:21PM EDT | 135.00 | 12.60 | 10.85 | 12.00 | 0.00 | - | 6 | 39 | 56.45% |
| ABNB240517C00140000 | 2024-05-10 3:07PM EDT | 140.00 | 6.52 | 6.35 | 7.80 | -1.73 | -20.97% | 17 | 110 | 52.47% |
| ABNB240517C00141000 | 2024-05-10 1:07PM EDT | 141.00 | 5.18 | 5.75 | 6.20 | -2.37 | -31.39% | 3 | 10 | 37.60% |
| ABNB240517C00142000 | 2024-05-10 3:59PM EDT | 142.00 | 5.20 | 4.75 | 5.55 | -1.20 | -18.75% | 17 | 10 | 39.21% |
| ABNB240517C00143000 | 2024-05-10 3:57PM EDT | 143.00 | 4.35 | 3.85 | 4.50 | -1.45 | -25.00% | 108 | 29 | 33.74% |
| ABNB240517C00144000 | 2024-05-10 12:00PM EDT | 144.00 | 3.35 | 3.50 | 3.80 | -1.70 | -33.66% | 101 | 31 | 33.25% |
| ABNB240517C00145000 | 2024-05-10 3:42PM EDT | 145.00 | 2.82 | 2.94 | 3.10 | -1.10 | -28.06% | 613 | 180 | 31.98% |
| ABNB240517C00146000 | 2024-05-10 3:56PM EDT | 146.00 | 2.65 | 2.44 | 2.52 | -0.60 | -18.46% | 935 | 140 | 31.52% |
| ABNB240517C00147000 | 2024-05-10 3:58PM EDT | 147.00 | 2.03 | 1.95 | 2.03 | -0.87 | -30.00% | 366 | 260 | 31.40% |
| ABNB240517C00148000 | 2024-05-10 3:53PM EDT | 148.00 | 1.55 | 1.45 | 1.66 | -0.84 | -35.15% | 453 | 691 | 31.98% |
| ABNB240517C00149000 | 2024-05-10 3:58PM EDT | 149.00 | 1.20 | 1.07 | 1.29 | -0.77 | -39.09% | 655 | 525 | 31.71% |
| ABNB240517C00150000 | 2024-05-10 3:58PM EDT | 150.00 | 0.96 | 0.92 | 0.98 | -0.61 | -38.85% | 2,576 | 2,386 | 31.42% |
| ABNB240517C00152500 | 2024-05-10 3:50PM EDT | 152.50 | 0.62 | 0.38 | 0.57 | -0.29 | -31.87% | 605 | 310 | 33.45% |
| ABNB240517C00155000 | 2024-05-10 3:54PM EDT | 155.00 | 0.24 | 0.19 | 0.23 | -0.24 | -50.00% | 1,037 | 540 | 32.23% |
| ABNB240517C00157500 | 2024-05-10 3:54PM EDT | 157.50 | 0.13 | 0.10 | 0.13 | -0.14 | -51.85% | 311 | 1,503 | 34.28% |
| ABNB240517C00160000 | 2024-05-10 3:59PM EDT | 160.00 | 0.07 | 0.05 | 0.08 | -0.09 | -56.25% | 995 | 2,109 | 36.72% |
| ABNB240517C00162500 | 2024-05-10 3:34PM EDT | 162.50 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 205 | 1,014 | 40.04% |
| ABNB240517C00165000 | 2024-05-10 3:47PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 236 | 3,326 | 42.38% |
| ABNB240517C00167500 | 2024-05-10 2:13PM EDT | 167.50 | 0.04 | 0.01 | 0.17 | -0.01 | -20.00% | 15 | 626 | 52.73% |
| ABNB240517C00170000 | 2024-05-10 3:32PM EDT | 170.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 111 | 1,717 | 50.39% |
| ABNB240517C00172500 | 2024-05-10 3:14PM EDT | 172.50 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 43 | 343 | 54.69% |
| ABNB240517C00175000 | 2024-05-10 1:39PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 210 | 1,508 | 53.13% |
| ABNB240517C00177500 | 2024-05-10 3:20PM EDT | 177.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 71 | 228 | 60.16% |
| ABNB240517C00180000 | 2024-05-10 3:38PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 2,193 | 57.81% |
| ABNB240517C00182500 | 2024-05-10 3:37PM EDT | 182.50 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 43 | 1,140 | 78.32% |
| ABNB240517C00185000 | 2024-05-10 3:48PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 810 | 60.94% |
| ABNB240517C00190000 | 2024-05-10 2:33PM EDT | 190.00 | 0.06 | 0.00 | 0.10 | +0.04 | +200.00% | 43 | 572 | 85.16% |
| ABNB240517C00195000 | 2024-05-10 10:39AM EDT | 195.00 | 0.04 | 0.00 | 0.07 | +0.03 | +300.00% | 2 | 1,243 | 88.28% |
| ABNB240517C00200000 | 2024-05-10 3:10PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 443 | 78.13% |
| ABNB240517C00205000 | 2024-05-09 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,124 | 84.38% |
| ABNB240517C00210000 | 2024-05-10 2:02PM EDT | 210.00 | 0.09 | 0.00 | 0.01 | +0.08 | +800.00% | 1 | 326 | 90.63% |
| ABNB240517C00215000 | 2024-05-06 1:56PM EDT | 215.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 13 | 125.78% |
| ABNB240517C00220000 | 2024-05-08 1:15PM EDT | 220.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 244 | 126.56% |
| ABNB240517C00225000 | 2024-05-09 9:32AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 106.25% |
| ABNB240517C00230000 | 2024-05-08 12:22PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 127.34% |
| ABNB240517C00240000 | 2024-05-08 3:56PM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 43 | 118.75% |
| ABNB240517C00250000 | 2024-03-22 9:49AM EDT | 250.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 167.97% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00080000 | 2024-04-19 3:30PM EDT | 80.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 198.44% |
| ABNB240517P00090000 | 2024-05-08 3:08PM EDT | 90.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 13 | 162.50% |
| ABNB240517P00095000 | 2024-05-06 2:01PM EDT | 95.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 4 | 480 | 146.09% |
| ABNB240517P00100000 | 2024-04-15 3:34PM EDT | 100.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 130.47% |
| ABNB240517P00105000 | 2024-05-08 3:56PM EDT | 105.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 7 | 115.63% |
| ABNB240517P00110000 | 2024-05-09 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 45 | 89.06% |
| ABNB240517P00115000 | 2024-05-10 3:40PM EDT | 115.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 21 | 256 | 83.59% |
| ABNB240517P00120000 | 2024-05-10 2:04PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 1,319 | 59.38% |
| ABNB240517P00125000 | 2024-05-10 3:19PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 92 | 1,761 | 51.56% |
| ABNB240517P00130000 | 2024-05-10 3:55PM EDT | 130.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 74 | 991 | 42.58% |
| ABNB240517P00135000 | 2024-05-10 3:54PM EDT | 135.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 281 | 1,349 | 35.55% |
| ABNB240517P00136000 | 2024-05-10 3:39PM EDT | 136.00 | 0.15 | 0.06 | 0.13 | 0.00 | - | 81 | 196 | 34.67% |
| ABNB240517P00137000 | 2024-05-10 3:59PM EDT | 137.00 | 0.14 | 0.11 | 0.16 | -0.06 | -30.00% | 62 | 18 | 33.25% |
| ABNB240517P00138000 | 2024-05-10 2:30PM EDT | 138.00 | 0.22 | 0.16 | 0.20 | -0.06 | -21.43% | 71 | 73 | 31.93% |
| ABNB240517P00139000 | 2024-05-10 3:46PM EDT | 139.00 | 0.29 | 0.24 | 0.30 | -0.09 | -23.68% | 44 | 89 | 32.13% |
| ABNB240517P00140000 | 2024-05-10 3:57PM EDT | 140.00 | 0.33 | 0.32 | 0.44 | -0.17 | -34.00% | 699 | 2,927 | 32.42% |
| ABNB240517P00141000 | 2024-05-10 3:56PM EDT | 141.00 | 0.44 | 0.46 | 0.53 | -0.21 | -32.31% | 197 | 85 | 30.76% |
| ABNB240517P00142000 | 2024-05-10 3:51PM EDT | 142.00 | 0.69 | 0.64 | 0.72 | -0.10 | -12.66% | 280 | 175 | 30.52% |
| ABNB240517P00143000 | 2024-05-10 3:57PM EDT | 143.00 | 0.92 | 0.87 | 1.07 | -0.17 | -15.60% | 374 | 655 | 32.03% |
| ABNB240517P00144000 | 2024-05-10 3:45PM EDT | 144.00 | 1.19 | 1.17 | 1.44 | -0.18 | -13.14% | 168 | 255 | 32.67% |
| ABNB240517P00145000 | 2024-05-10 3:58PM EDT | 145.00 | 1.54 | 1.56 | 1.64 | -0.21 | -12.00% | 930 | 1,216 | 30.05% |
| ABNB240517P00146000 | 2024-05-10 3:59PM EDT | 146.00 | 2.01 | 1.98 | 2.11 | -0.20 | -9.05% | 1,044 | 264 | 30.32% |
| ABNB240517P00147000 | 2024-05-10 3:58PM EDT | 147.00 | 2.52 | 2.51 | 2.62 | -0.16 | -5.97% | 165 | 580 | 30.18% |
| ABNB240517P00148000 | 2024-05-10 3:51PM EDT | 148.00 | 3.37 | 3.05 | 3.25 | +0.16 | +4.98% | 228 | 538 | 30.74% |
| ABNB240517P00149000 | 2024-05-10 3:55PM EDT | 149.00 | 3.60 | 3.70 | 3.90 | +0.25 | +7.46% | 67 | 1,247 | 30.69% |
| ABNB240517P00150000 | 2024-05-10 3:58PM EDT | 150.00 | 4.55 | 4.40 | 4.65 | +0.05 | +1.11% | 307 | 2,917 | 31.28% |
| ABNB240517P00152500 | 2024-05-10 3:26PM EDT | 152.50 | 6.60 | 6.25 | 6.90 | +0.55 | +9.09% | 135 | 1,061 | 36.45% |
| ABNB240517P00155000 | 2024-05-10 3:56PM EDT | 155.00 | 8.80 | 8.60 | 9.50 | +0.45 | +5.39% | 134 | 1,040 | 46.97% |
| ABNB240517P00157500 | 2024-05-10 3:58PM EDT | 157.50 | 11.14 | 10.75 | 12.00 | +0.59 | +5.59% | 200 | 689 | 55.03% |
| ABNB240517P00160000 | 2024-05-10 3:55PM EDT | 160.00 | 13.30 | 12.35 | 14.40 | +0.97 | +7.87% | 129 | 2,483 | 60.16% |
| ABNB240517P00162500 | 2024-05-10 2:13PM EDT | 162.50 | 15.85 | 15.80 | 17.40 | +0.35 | +2.26% | 3 | 329 | 58.30% |
| ABNB240517P00165000 | 2024-05-10 3:49PM EDT | 165.00 | 19.10 | 17.90 | 19.90 | +1.15 | +6.41% | 654 | 421 | 56.15% |
| ABNB240517P00167500 | 2024-05-09 9:40AM EDT | 167.50 | 20.80 | 19.85 | 21.45 | 0.00 | - | 4 | 33 | 64.16% |
| ABNB240517P00170000 | 2024-05-10 2:45PM EDT | 170.00 | 23.85 | 23.00 | 24.35 | +1.50 | +6.71% | 380 | 6 | 85.25% |
| ABNB240517P00172500 | 2024-05-09 2:47PM EDT | 172.50 | 24.50 | 25.45 | 26.65 | 0.00 | - | 7 | 0 | 84.03% |
| ABNB240517P00175000 | 2024-05-10 2:45PM EDT | 175.00 | 28.85 | 28.05 | 29.50 | +3.00 | +11.61% | 1,480 | 601 | 67.19% |
| ABNB240517P00177500 | 2024-05-09 9:30AM EDT | 177.50 | 28.50 | 30.70 | 32.00 | 0.00 | - | 1 | 1 | 78.52% |
| ABNB240517P00180000 | 2024-05-10 9:30AM EDT | 180.00 | 32.03 | 33.10 | 34.20 | -0.97 | -2.94% | 1 | 2 | 102.34% |
| ABNB240517P00185000 | 2024-04-23 3:27PM EDT | 185.00 | 25.35 | 38.05 | 39.20 | 0.00 | - | 4 | 0 | 112.60% |
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 190.00 | 28.10 | 43.20 | 44.20 | 0.00 | - | 1 | 0 | 76.56% |
| ABNB240517P00195000 | 2024-05-07 3:55PM EDT | 195.00 | 35.00 | 48.05 | 49.20 | 0.00 | - | 1 | 2 | 131.74% |
| ABNB240517P00200000 | 2024-04-19 10:07AM EDT | 200.00 | 39.95 | 53.05 | 54.20 | 0.00 | - | 5 | 0 | 140.72% |
| ABNB240517P00205000 | 2024-04-25 11:42AM EDT | 205.00 | 43.93 | 57.95 | 59.20 | 0.00 | - | - | 0 | 149.41% |
| ABNB240517P00250000 | 2024-04-17 10:50AM EDT | 250.00 | 92.20 | 102.95 | 104.15 | 0.00 | - | - | 0 | 211.72% |
© 2024 Yahoo. Todos los derechos reservados.