U.S. markets closed
F S&P 500
5,345.50 +17.50 (+0.33%) F Dow Jones
39,754.00 -29.00 (-0.07%) F Nasdaq
18,903.00 +116.25 (+0.62%) E-mini Russell 2000 Index Futur
2,090.20 +1.10 (+0.05%) Petróleo
76.94 -0.63 (-0.81%) Oro
2,374.40 -18.50 (-0.77%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531C00095000 | 2024-05-14 3:18PM EDT | 95.00 | 51.85 | 47.45 | 48.45 | 0.00 | - | - | 1 | 133.40% |
| ABNB240531C00105000 | 2024-05-10 9:30AM EDT | 105.00 | 43.30 | 37.45 | 38.45 | 0.00 | - | 1 | 1 | 104.49% |
| ABNB240531C00110000 | 2024-05-07 12:20PM EDT | 110.00 | 52.15 | 32.45 | 33.45 | 0.00 | - | 2 | 41 | 90.92% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 39.79 | 25.10 | 26.45 | 0.00 | - | 1 | 1 | 132.30% |
| ABNB240531C00130000 | 2024-05-10 1:13PM EDT | 130.00 | 16.00 | 12.65 | 13.50 | 0.00 | - | 1 | 2 | 53.96% |
| ABNB240531C00140000 | 2024-05-22 1:44PM EDT | 140.00 | 4.10 | 3.85 | 4.05 | -1.27 | -23.65% | 57 | 17 | 27.78% |
| ABNB240531C00142000 | 2024-05-22 1:38PM EDT | 142.00 | 3.29 | 2.69 | 2.75 | -1.20 | -26.73% | 33 | 6 | 26.66% |
| ABNB240531C00143000 | 2024-05-22 3:41PM EDT | 143.00 | 2.31 | 2.17 | 2.22 | -2.44 | -51.37% | 57 | 26 | 26.39% |
| ABNB240531C00144000 | 2024-05-22 3:50PM EDT | 144.00 | 1.65 | 1.72 | 1.78 | -1.14 | -40.86% | 290 | 13 | 26.39% |
| ABNB240531C00145000 | 2024-05-22 3:57PM EDT | 145.00 | 1.37 | 1.35 | 1.41 | -0.63 | -31.50% | 265 | 389 | 26.44% |
| ABNB240531C00146000 | 2024-05-22 3:25PM EDT | 146.00 | 1.10 | 1.02 | 1.13 | -0.58 | -34.52% | 106 | 306 | 26.86% |
| ABNB240531C00147000 | 2024-05-22 3:45PM EDT | 147.00 | 0.82 | 0.79 | 0.85 | -0.43 | -34.40% | 105 | 422 | 26.59% |
| ABNB240531C00148000 | 2024-05-22 3:34PM EDT | 148.00 | 0.71 | 0.60 | 0.67 | -0.37 | -34.26% | 82 | 390 | 27.05% |
| ABNB240531C00149000 | 2024-05-22 3:59PM EDT | 149.00 | 0.47 | 0.46 | 0.51 | -0.37 | -44.05% | 25 | 204 | 27.20% |
| ABNB240531C00150000 | 2024-05-22 3:19PM EDT | 150.00 | 0.36 | 0.35 | 0.39 | -0.29 | -44.62% | 562 | 836 | 27.52% |
| ABNB240531C00152500 | 2024-05-22 3:45PM EDT | 152.50 | 0.20 | 0.17 | 0.23 | -0.11 | -35.48% | 77 | 158 | 29.40% |
| ABNB240531C00155000 | 2024-05-22 3:36PM EDT | 155.00 | 0.12 | 0.08 | 0.17 | -0.07 | -36.84% | 161 | 992 | 32.52% |
| ABNB240531C00157500 | 2024-05-22 10:12AM EDT | 157.50 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 1 | 41 | 33.30% |
| ABNB240531C00160000 | 2024-05-22 3:57PM EDT | 160.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 203 | 436 | 34.38% |
| ABNB240531C00162500 | 2024-05-21 2:28PM EDT | 162.50 | 0.07 | 0.01 | 0.18 | +0.04 | +133.33% | 1 | 26 | 47.17% |
| ABNB240531C00165000 | 2024-05-22 2:38PM EDT | 165.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 10 | 197 | 42.19% |
| ABNB240531C00167500 | 2024-05-21 2:30PM EDT | 167.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 11 | 46.88% |
| ABNB240531C00170000 | 2024-05-20 9:35AM EDT | 170.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 366 | 50.59% |
| ABNB240531C00175000 | 2024-05-21 12:57PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 226 | 51.56% |
| ABNB240531C00180000 | 2024-05-22 1:50PM EDT | 180.00 | 0.02 | 0.00 | 0.25 | -0.01 | -33.33% | 2 | 194 | 71.29% |
| ABNB240531C00185000 | 2024-05-21 11:15AM EDT | 185.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 79 | 78.32% |
| ABNB240531C00190000 | 2024-05-22 2:50PM EDT | 190.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 43 | 152 | 71.09% |
| ABNB240531C00195000 | 2024-05-09 10:25AM EDT | 195.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 147 | 91.41% |
| ABNB240531C00200000 | 2024-05-22 12:24PM EDT | 200.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 25 | 59 | 97.66% |
| ABNB240531C00205000 | 2024-05-08 3:43PM EDT | 205.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 103.52% |
| ABNB240531C00210000 | 2024-05-07 12:00PM EDT | 210.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 109.38% |
| ABNB240531C00215000 | 2024-05-07 9:44AM EDT | 215.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 114.84% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531P00090000 | 2024-05-15 3:20PM EDT | 90.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 1 | 121.09% |
| ABNB240531P00100000 | 2024-05-17 1:11PM EDT | 100.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 6 | 6 | 98.83% |
| ABNB240531P00110000 | 2024-05-17 12:57PM EDT | 110.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 12 | 33 | 81.64% |
| ABNB240531P00115000 | 2024-05-09 10:04AM EDT | 115.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 4 | 12 | 63.67% |
| ABNB240531P00120000 | 2024-05-20 1:08PM EDT | 120.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 4 | 28 | 58.30% |
| ABNB240531P00125000 | 2024-05-20 10:00AM EDT | 125.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 1 | 340 | 48.05% |
| ABNB240531P00130000 | 2024-05-21 11:45AM EDT | 130.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 91 | 174 | 33.01% |
| ABNB240531P00132000 | 2024-05-22 12:20PM EDT | 132.00 | 0.15 | 0.07 | 0.14 | +0.07 | +87.50% | 1 | 3 | 30.37% |
| ABNB240531P00133000 | 2024-05-22 9:51AM EDT | 133.00 | 0.12 | 0.09 | 0.32 | 0.00 | - | 1 | 15 | 33.99% |
| ABNB240531P00134000 | 2024-05-22 10:08AM EDT | 134.00 | 0.16 | 0.15 | 0.20 | -0.01 | -5.88% | 4 | 29 | 27.74% |
| ABNB240531P00135000 | 2024-05-22 3:51PM EDT | 135.00 | 0.24 | 0.21 | 0.26 | +0.09 | +60.00% | 20 | 439 | 26.95% |
| ABNB240531P00136000 | 2024-05-22 3:50PM EDT | 136.00 | 0.33 | 0.30 | 0.35 | +0.14 | +73.68% | 78 | 48 | 26.42% |
| ABNB240531P00137000 | 2024-05-22 3:52PM EDT | 137.00 | 0.50 | 0.42 | 0.47 | +0.24 | +92.31% | 20 | 20 | 25.90% |
| ABNB240531P00138000 | 2024-05-22 3:47PM EDT | 138.00 | 0.59 | 0.53 | 0.65 | +0.22 | +59.46% | 57 | 68 | 25.81% |
| ABNB240531P00139000 | 2024-05-22 2:54PM EDT | 139.00 | 0.84 | 0.76 | 0.85 | +0.31 | +58.49% | 96 | 44 | 25.29% |
| ABNB240531P00140000 | 2024-05-22 3:40PM EDT | 140.00 | 0.95 | 1.04 | 1.12 | +0.24 | +33.80% | 218 | 546 | 25.03% |
| ABNB240531P00141000 | 2024-05-22 3:59PM EDT | 141.00 | 1.47 | 1.34 | 1.46 | +0.56 | +61.54% | 68 | 130 | 24.88% |
| ABNB240531P00142000 | 2024-05-22 3:57PM EDT | 142.00 | 1.85 | 1.78 | 1.84 | +0.57 | +44.53% | 58 | 785 | 24.41% |
| ABNB240531P00143000 | 2024-05-22 3:59PM EDT | 143.00 | 2.36 | 2.25 | 2.33 | +0.72 | +43.90% | 79 | 86 | 24.39% |
| ABNB240531P00144000 | 2024-05-22 3:42PM EDT | 144.00 | 2.79 | 2.79 | 2.89 | +0.69 | +32.86% | 637 | 573 | 24.34% |
| ABNB240531P00145000 | 2024-05-22 3:54PM EDT | 145.00 | 3.62 | 3.40 | 3.55 | +0.97 | +36.60% | 171 | 739 | 24.63% |
| ABNB240531P00146000 | 2024-05-22 3:10PM EDT | 146.00 | 3.96 | 4.10 | 4.30 | +0.87 | +28.16% | 64 | 723 | 25.32% |
| ABNB240531P00147000 | 2024-05-22 12:00PM EDT | 147.00 | 4.34 | 4.85 | 5.10 | +0.69 | +18.90% | 6 | 159 | 26.03% |
| ABNB240531P00148000 | 2024-05-22 3:30PM EDT | 148.00 | 5.48 | 5.50 | 6.00 | +1.18 | +27.44% | 6 | 150 | 27.69% |
| ABNB240531P00149000 | 2024-05-21 2:31PM EDT | 149.00 | 5.11 | 6.40 | 7.05 | 0.00 | - | 13 | 19 | 31.47% |
| ABNB240531P00150000 | 2024-05-22 3:34PM EDT | 150.00 | 8.60 | 6.80 | 7.75 | +2.75 | +47.01% | 19 | 330 | 28.96% |
| ABNB240531P00152500 | 2024-05-21 2:14PM EDT | 152.50 | 8.05 | 9.55 | 10.50 | 0.00 | - | 6 | 12 | 40.33% |
| ABNB240531P00155000 | 2024-05-22 1:46PM EDT | 155.00 | 11.25 | 12.10 | 12.70 | +0.89 | +8.59% | 4 | 115 | 39.99% |
| ABNB240531P00157500 | 2024-05-22 3:00PM EDT | 157.50 | 14.35 | 14.55 | 15.10 | +2.27 | +18.79% | 18 | 4 | 42.58% |
| ABNB240531P00160000 | 2024-05-20 12:00PM EDT | 160.00 | 14.05 | 17.10 | 17.80 | 0.00 | - | 2 | 1 | 53.61% |
| ABNB240531P00165000 | 2024-05-20 12:00PM EDT | 165.00 | 19.00 | 22.10 | 22.70 | 0.00 | - | 1 | 0 | 60.84% |
| ABNB240531P00170000 | 2024-05-15 3:57PM EDT | 170.00 | 24.20 | 26.70 | 28.05 | 0.00 | - | 1 | 2 | 53.13% |
| ABNB240531P00175000 | 2024-05-15 3:42PM EDT | 175.00 | 28.97 | 31.75 | 33.00 | 0.00 | - | 2 | 2 | 60.55% |
| ABNB240531P00180000 | 2024-05-22 3:38PM EDT | 180.00 | 36.87 | 36.75 | 37.70 | +2.78 | +8.15% | 3 | 7 | 87.40% |
| ABNB240531P00185000 | 2024-05-22 3:38PM EDT | 185.00 | 41.88 | 41.70 | 42.70 | +13.53 | +47.72% | 3 | 0 | 95.41% |
| ABNB240531P00200000 | 2024-05-01 2:41PM EDT | 200.00 | 41.05 | 56.75 | 57.70 | 0.00 | - | - | 0 | 117.38% |
© 2024 Yahoo. Todos los derechos reservados.