U.S. markets open in 1 hour 14 minutes
F S&P 500
5,275.00 -22.25 (-0.42%) F Dow Jones
38,515.00 -141.00 (-0.36%) F Nasdaq
18,577.75 -68.50 (-0.37%) E-mini Russell 2000 Index Futur
2,049.30 -15.90 (-0.77%) Petróleo
72.86 -1.36 (-1.83%) Oro
2,348.40 -20.90 (-0.88%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240614C00120000 | 2024-05-24 3:12PM EDT | 120.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| ABNB240614C00130000 | 2024-05-23 2:51PM EDT | 130.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 0.00% |
| ABNB240614C00137000 | 2024-06-03 9:40AM EDT | 137.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ABNB240614C00140000 | 2024-06-03 1:24PM EDT | 140.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| ABNB240614C00142000 | 2024-06-03 1:10PM EDT | 142.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB240614C00143000 | 2024-06-03 9:38AM EDT | 143.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ABNB240614C00144000 | 2024-06-03 2:32PM EDT | 144.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 34 | 64 | 0.00% |
| ABNB240614C00145000 | 2024-06-03 3:59PM EDT | 145.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 301 | 378 | 0.00% |
| ABNB240614C00146000 | 2024-06-03 3:24PM EDT | 146.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 35 | 52 | 0.00% |
| ABNB240614C00147000 | 2024-06-03 3:59PM EDT | 147.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 210 | 137 | 0.78% |
| ABNB240614C00148000 | 2024-06-03 1:42PM EDT | 148.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 31 | 61 | 1.56% |
| ABNB240614C00149000 | 2024-06-03 3:57PM EDT | 149.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 3.13% |
| ABNB240614C00150000 | 2024-06-03 3:59PM EDT | 150.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 231 | 713 | 3.13% |
| ABNB240614C00152500 | 2024-06-03 3:54PM EDT | 152.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 27 | 38 | 6.25% |
| ABNB240614C00155000 | 2024-06-03 3:53PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 250 | 1,523 | 6.25% |
| ABNB240614C00157500 | 2024-06-03 3:12PM EDT | 157.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 12.50% |
| ABNB240614C00160000 | 2024-06-03 3:59PM EDT | 160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 28 | 451 | 12.50% |
| ABNB240614C00162500 | 2024-06-03 9:30AM EDT | 162.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| ABNB240614C00165000 | 2024-06-03 10:11AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 12.50% |
| ABNB240614C00167500 | 2024-05-28 12:17PM EDT | 167.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 70 | 70 | 12.50% |
| ABNB240614C00170000 | 2024-06-03 9:44AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 25.00% |
| ABNB240614C00175000 | 2024-05-28 11:04AM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 49 | 25.00% |
| ABNB240614C00180000 | 2024-05-24 9:30AM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ABNB240614C00185000 | 2024-05-21 10:38AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ABNB240614C00190000 | 2024-05-13 12:56PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| ABNB240614C00195000 | 2024-05-07 2:31PM EDT | 195.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ABNB240614C00205000 | 2024-05-06 3:50PM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapor14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240614P00110000 | 2024-05-23 2:33PM EDT | 110.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ABNB240614P00115000 | 2024-05-29 10:17AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| ABNB240614P00120000 | 2024-05-31 1:24PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ABNB240614P00125000 | 2024-06-03 1:21PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 25.00% |
| ABNB240614P00130000 | 2024-06-03 2:32PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 186 | 447 | 12.50% |
| ABNB240614P00131000 | 2024-06-03 11:30AM EDT | 131.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ABNB240614P00132000 | 2024-06-03 10:20AM EDT | 132.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ABNB240614P00133000 | 2024-06-03 12:51PM EDT | 133.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 12.50% |
| ABNB240614P00134000 | 2024-06-03 1:39PM EDT | 134.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| ABNB240614P00135000 | 2024-06-03 3:56PM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 17 | 330 | 12.50% |
| ABNB240614P00136000 | 2024-06-03 1:05PM EDT | 136.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| ABNB240614P00137000 | 2024-06-03 1:10PM EDT | 137.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 19 | 6.25% |
| ABNB240614P00138000 | 2024-06-03 1:39PM EDT | 138.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 72 | 66 | 6.25% |
| ABNB240614P00139000 | 2024-06-03 3:32PM EDT | 139.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 6.25% |
| ABNB240614P00140000 | 2024-06-03 3:40PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 83 | 1,055 | 6.25% |
| ABNB240614P00141000 | 2024-06-03 2:21PM EDT | 141.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 6.25% |
| ABNB240614P00142000 | 2024-06-03 3:59PM EDT | 142.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 153 | 3.13% |
| ABNB240614P00143000 | 2024-06-03 1:35PM EDT | 143.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 26 | 37 | 3.13% |
| ABNB240614P00144000 | 2024-06-03 2:32PM EDT | 144.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 178 | 162 | 3.13% |
| ABNB240614P00145000 | 2024-06-03 3:54PM EDT | 145.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 80 | 164 | 1.56% |
| ABNB240614P00146000 | 2024-06-03 2:41PM EDT | 146.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.39% |
| ABNB240614P00147000 | 2024-06-03 2:17PM EDT | 147.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| ABNB240614P00148000 | 2024-06-03 2:47PM EDT | 148.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| ABNB240614P00149000 | 2024-05-29 11:08AM EDT | 149.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABNB240614P00150000 | 2024-06-03 11:53AM EDT | 150.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 0.00% |
| ABNB240614P00152500 | 2024-06-03 10:16AM EDT | 152.50 | 7.34 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ABNB240614P00155000 | 2024-05-31 11:19AM EDT | 155.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ABNB240614P00157500 | 2024-05-31 12:24PM EDT | 157.50 | 14.79 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| ABNB240614P00160000 | 2024-05-09 3:53PM EDT | 160.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| ABNB240614P00165000 | 2024-05-16 10:35AM EDT | 165.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.