U.S. markets close in 4 hours 22 minutes

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
132.74+2.51 (+1.93%)
A partir del 11:38AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor11 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ABNB241011C000950002024-10-04 1:38PM EDT95.0033.6338.1539.100.00-11222.75%
ABNB241011C001000002024-09-19 10:03AM EDT100.0030.3032.6533.900.00-10173.63%
ABNB241011C001100002024-10-04 1:21PM EDT110.0019.5023.3523.850.00-741141.11%
ABNB241011C001120002024-10-03 1:00PM EDT112.0012.9021.4021.850.00--1131.84%
ABNB241011C001130002024-10-07 3:16PM EDT113.0017.6419.1020.850.00-1192.38%
ABNB241011C001140002024-10-07 2:43PM EDT114.0016.7218.4519.750.00-81096.58%
ABNB241011C001150002024-10-07 3:00PM EDT115.0015.3117.8518.800.00-243103.81%
ABNB241011C001160002024-10-04 9:30AM EDT116.0012.4517.4017.900.00-15112.26%
ABNB241011C001170002024-10-07 3:56PM EDT117.0013.6416.3016.850.00-411104.30%
ABNB241011C001180002024-10-07 3:46PM EDT118.0012.5015.4015.850.00-1036101.07%
ABNB241011C001190002024-10-04 1:50PM EDT119.0010.4014.3014.850.00-4894.14%
ABNB241011C001200002024-10-08 11:06AM EDT120.0013.6312.7513.60+3.53+34.95%118173.63%
ABNB241011C001210002024-10-07 12:44PM EDT121.009.8912.1512.700.00-394778.81%
ABNB241011C001220002024-10-08 10:26AM EDT122.0011.3910.7511.75+3.64+46.97%12367.48%
ABNB241011C001230002024-10-07 1:14PM EDT123.008.0510.4010.850.00-25275.05%
ABNB241011C001240002024-10-08 10:28AM EDT124.009.348.909.85+3.89+71.38%25062.11%
ABNB241011C001250002024-10-08 10:32AM EDT125.008.708.408.70+2.40+38.10%1535762.26%
ABNB241011C001260002024-10-08 9:30AM EDT126.005.457.557.75+0.55+11.22%916359.57%
ABNB241011C001270002024-10-08 10:45AM EDT127.007.415.806.85+3.21+76.43%141,33258.89%
ABNB241011C001280002024-10-08 10:00AM EDT128.006.305.856.05+2.80+80.00%5439655.18%
ABNB241011C001290002024-10-07 3:02PM EDT129.002.654.855.100.00-619452.10%
ABNB241011C001300002024-10-08 11:03AM EDT130.004.454.154.35+2.33+109.91%13069450.44%
ABNB241011C001310002024-10-08 10:48AM EDT131.003.853.403.60+2.01+109.24%611,28247.93%
ABNB241011C001320002024-10-08 11:07AM EDT132.002.732.692.79+1.58+137.39%4725943.46%
ABNB241011C001330002024-10-08 10:59AM EDT133.002.322.012.19+1.38+146.81%2301,26241.77%
ABNB241011C001340002024-10-08 11:01AM EDT134.001.801.591.67+1.12+164.71%22515440.28%
ABNB241011C001350002024-10-08 10:58AM EDT135.001.351.171.27+0.83+159.62%3911,34339.70%
ABNB241011C001360002024-10-08 10:49AM EDT136.001.090.830.91+0.67+159.52%6614338.48%
ABNB241011C001370002024-10-08 10:21AM EDT137.000.620.590.65+0.41+195.24%7017237.94%
ABNB241011C001380002024-10-08 11:07AM EDT138.000.430.400.45+0.25+138.89%214537.45%
ABNB241011C001390002024-10-08 10:52AM EDT139.000.370.290.33+0.26+236.36%2911537.99%
ABNB241011C001400002024-10-08 11:00AM EDT140.000.210.160.22+0.14+200.00%23320837.70%
ABNB241011C001410002024-10-07 10:55AM EDT141.000.050.140.170.00-21438.87%
ABNB241011C001420002024-10-08 10:39AM EDT142.000.100.100.14-0.11-52.38%172440.63%
ABNB241011C001430002024-10-07 3:13PM EDT143.000.040.070.170.00-111945.70%
ABNB241011C001440002024-10-08 10:52AM EDT144.000.100.050.19-0.31-75.61%61950.20%
ABNB241011C001450002024-10-04 1:47PM EDT145.000.060.010.090.00-32237246.29%
ABNB241011C001460002024-10-08 10:40AM EDT146.000.010.010.14-0.02-66.67%11753.32%
ABNB241011C001470002024-09-30 11:56AM EDT147.000.260.000.330.00--858.20%
ABNB241011C001480002024-09-30 11:57AM EDT148.000.020.000.320.00--860.84%
ABNB241011C001500002024-10-03 11:11AM EDT150.000.020.000.310.00-143266.41%
ABNB241011C001550002024-10-08 10:47AM EDT155.000.010.000.01-0.01-50.00%6030151.56%
ABNB241011C001600002024-10-04 12:43PM EDT160.000.010.000.300.00-1892.97%
ABNB241011C001650002024-09-20 1:23PM EDT165.000.050.000.300.00-11105.47%
ABNB241011C001700002024-09-19 12:25PM EDT170.000.050.000.300.00--9117.19%
ABNB241011C001750002024-09-23 11:34AM EDT175.000.060.000.300.00--1128.52%
ABNB241011C001800002024-09-23 3:34PM EDT180.000.010.000.020.00-66101.56%
Opciones de ventapor11 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ABNB241011P000900002024-09-18 2:48PM EDT90.000.040.000.060.00--2146.88%
ABNB241011P000950002024-10-01 12:39PM EDT95.000.040.000.300.00-122158.20%
ABNB241011P001000002024-10-03 11:11AM EDT100.000.070.000.300.00-1375137.11%
ABNB241011P001050002024-10-07 10:50AM EDT105.000.070.000.070.00-1718594.53%
ABNB241011P001080002024-10-01 10:04AM EDT108.000.600.000.340.00--19106.84%
ABNB241011P001090002024-10-01 10:04AM EDT109.000.140.000.070.00--2481.25%
ABNB241011P001100002024-10-07 1:55PM EDT110.000.020.000.360.00-667799.80%
ABNB241011P001110002024-10-04 2:51PM EDT111.000.040.000.370.00-161696.09%
ABNB241011P001120002024-10-01 3:52PM EDT112.000.200.000.380.00--6192.58%
ABNB241011P001130002024-10-04 2:51PM EDT113.000.250.000.400.00-161789.45%
ABNB241011P001140002024-10-04 1:41PM EDT114.000.060.000.410.00-3585.84%
ABNB241011P001150002024-10-08 9:42AM EDT115.000.020.010.13-0.01-33.33%322367.77%
ABNB241011P001160002024-10-08 9:30AM EDT116.000.160.010.15+0.13+433.33%311565.63%
ABNB241011P001170002024-10-08 10:45AM EDT117.000.010.010.05-0.04-80.00%19753.91%
ABNB241011P001180002024-10-07 2:29PM EDT118.000.050.010.130.00-147057.23%
ABNB241011P001190002024-10-07 12:52PM EDT119.000.090.020.520.00-27869.73%
ABNB241011P001200002024-10-08 10:18AM EDT120.000.020.030.06-0.09-81.82%441,77749.02%
ABNB241011P001210002024-10-07 2:47PM EDT121.000.130.030.290.00-769054.59%
ABNB241011P001220002024-10-08 9:30AM EDT122.000.050.010.08-0.16-76.19%21,92944.34%
ABNB241011P001230002024-10-08 10:35AM EDT123.000.070.050.09-0.19-73.08%651,31041.60%
ABNB241011P001240002024-10-08 10:07AM EDT124.000.090.010.10-0.19-67.86%4726638.67%
ABNB241011P001250002024-10-08 10:45AM EDT125.000.120.090.13-0.30-71.43%5048937.01%
ABNB241011P001260002024-10-08 10:55AM EDT126.000.150.150.18-0.45-75.00%6816935.74%
ABNB241011P001270002024-10-07 3:53PM EDT127.000.230.220.37-0.53-69.74%1418038.77%
ABNB241011P001280002024-10-08 11:06AM EDT128.000.310.310.35-0.71-69.61%981,49933.35%
ABNB241011P001290002024-10-08 11:05AM EDT129.000.420.440.62-0.88-67.69%5417235.60%
ABNB241011P001300002024-10-08 10:55AM EDT130.000.550.600.65-1.20-68.57%24620230.54%
ABNB241011P001310002024-10-08 10:56AM EDT131.000.760.850.91-1.60-67.80%1627229.69%
ABNB241011P001320002024-10-08 10:57AM EDT132.001.051.191.27-1.95-65.00%1367229.18%
ABNB241011P001330002024-10-08 11:07AM EDT133.001.591.561.65-2.24-58.49%1232427.34%
ABNB241011P001340002024-10-08 11:05AM EDT134.002.002.122.14-3.55-63.96%12225.54%
ABNB241011P001350002024-10-08 11:00AM EDT135.002.442.682.75-2.61-51.68%331823.68%
ABNB241011P001360002024-10-07 11:07AM EDT136.003.053.253.45-3.00-49.59%27120.61%
ABNB241011P001390002024-10-03 3:54PM EDT139.0013.955.706.750.00--443.12%
ABNB241011P001400002024-10-07 9:39AM EDT140.009.706.707.100.00-240.00%
ABNB241011P001420002024-10-08 9:46AM EDT142.0010.508.458.85-6.65-38.78%220.00%
ABNB241011P001440002024-10-04 11:30AM EDT144.0015.9010.2510.650.00-400.00%
ABNB241011P001470002024-10-04 1:21PM EDT147.0017.6513.2513.900.00-190.00%
ABNB241011P001490002024-10-04 2:54PM EDT149.0019.9015.4016.050.00-700.00%
ABNB241011P001500002024-09-25 3:38PM EDT150.0019.0016.3516.750.00--30.00%