U.S. markets open in 7 hours 16 minutes
F S&P 500
5,357.25 +29.25 (+0.55%) F Dow Jones
39,827.00 +44.00 (+0.11%) F Nasdaq
18,947.50 +160.75 (+0.86%) E-mini Russell 2000 Index Futur
2,094.60 +5.50 (+0.26%) Petróleo
76.97 -0.60 (-0.77%) Oro
2,361.90 -31.00 (-1.30%)
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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607C00100000 | 2024-05-10 1:42PM EDT | 100.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240607C00120000 | 2024-05-22 9:49AM EDT | 120.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240607C00130000 | 2024-05-09 11:48AM EDT | 130.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240607C00135000 | 2024-05-22 10:13AM EDT | 135.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240607C00140000 | 2024-05-22 3:55PM EDT | 140.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240607C00145000 | 2024-05-22 3:11PM EDT | 145.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| ABNB240607C00150000 | 2024-05-22 3:36PM EDT | 150.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 6.25% |
| ABNB240607C00155000 | 2024-05-22 3:06PM EDT | 155.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| ABNB240607C00160000 | 2024-05-22 9:30AM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240607C00165000 | 2024-05-22 3:03PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240607C00170000 | 2024-05-21 11:00AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240607C00175000 | 2024-05-22 10:34AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240607C00180000 | 2024-05-17 2:00PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABNB240607C00185000 | 2024-05-16 10:32AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240607C00190000 | 2024-05-20 11:48AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240607C00195000 | 2024-05-08 2:01PM EDT | 195.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| ABNB240607C00200000 | 2024-05-17 10:57AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240607C00205000 | 2024-05-07 3:53PM EDT | 205.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240607C00210000 | 2024-05-08 1:56PM EDT | 210.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240607C00220000 | 2024-05-03 9:54AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240607P00110000 | 2024-05-09 2:48PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240607P00115000 | 2024-05-22 2:47PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABNB240607P00120000 | 2024-05-21 11:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240607P00125000 | 2024-05-22 12:21PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240607P00130000 | 2024-05-20 11:43AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB240607P00135000 | 2024-05-22 2:24PM EDT | 135.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ABNB240607P00140000 | 2024-05-22 3:59PM EDT | 140.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ABNB240607P00145000 | 2024-05-22 1:37PM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABNB240607P00150000 | 2024-05-22 11:20AM EDT | 150.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240607P00155000 | 2024-05-22 2:06PM EDT | 155.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB240607P00160000 | 2024-05-22 2:05PM EDT | 160.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB240607P00165000 | 2024-05-16 2:40PM EDT | 165.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240607P00170000 | 2024-05-14 3:59PM EDT | 170.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240607P00175000 | 2024-05-08 2:29PM EDT | 175.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.