U.S. markets open in 7 hours 55 minutes
F S&P 500
5,482.25 +5.50 (+0.10%) F Dow Jones
39,166.00 +19.00 (+0.05%) F Nasdaq
19,809.00 +45.75 (+0.23%) E-mini Russell 2000 Index Futur
2,044.40 +4.70 (+0.23%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.10 +8.10 (+0.34%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00055000 | 2024-06-06 9:41AM EDT | 55.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240621C00060000 | 2024-06-20 10:16AM EDT | 60.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621C00065000 | 2023-12-18 12:27PM EDT | 65.00 | 84.07 | 72.80 | 75.00 | 0.00 | - | 1 | 44 | 0.00% |
| ABNB240621C00070000 | 2024-06-12 10:35AM EDT | 70.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240621C00075000 | 2024-02-09 3:50PM EDT | 75.00 | 75.15 | 90.45 | 91.75 | 0.00 | - | 5 | 63 | 2,146.68% |
| ABNB240621C00080000 | 2024-06-07 11:28AM EDT | 80.00 | 65.91 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ABNB240621C00085000 | 2024-05-21 3:48PM EDT | 85.00 | 59.91 | 61.10 | 64.90 | 0.00 | - | 1 | 40 | 471.88% |
| ABNB240621C00090000 | 2024-06-20 12:09PM EDT | 90.00 | 58.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABNB240621C00095000 | 2024-06-20 11:24AM EDT | 95.00 | 53.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00100000 | 2024-06-20 11:12AM EDT | 100.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00105000 | 2024-06-18 2:44PM EDT | 105.00 | 42.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00110000 | 2024-06-20 12:48PM EDT | 110.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00115000 | 2024-06-20 3:22PM EDT | 115.00 | 32.91 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ABNB240621C00120000 | 2024-06-20 12:11PM EDT | 120.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240621C00125000 | 2024-06-20 12:02PM EDT | 125.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621C00130000 | 2024-06-20 11:51AM EDT | 130.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00134000 | 2024-05-23 10:26AM EDT | 134.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240621C00135000 | 2024-06-20 12:12PM EDT | 135.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240621C00136000 | 2024-06-18 9:49AM EDT | 136.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240621C00137000 | 2024-06-20 9:35AM EDT | 137.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00138000 | 2024-06-17 11:09AM EDT | 138.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621C00139000 | 2024-06-17 1:36PM EDT | 139.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABNB240621C00140000 | 2024-06-20 1:22PM EDT | 140.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB240621C00141000 | 2024-06-20 2:22PM EDT | 141.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621C00142000 | 2024-06-18 3:44PM EDT | 142.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00143000 | 2024-06-20 3:06PM EDT | 143.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00144000 | 2024-06-18 10:37AM EDT | 144.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240621C00145000 | 2024-06-20 3:57PM EDT | 145.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| ABNB240621C00146000 | 2024-06-20 3:36PM EDT | 146.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ABNB240621C00147000 | 2024-06-20 3:58PM EDT | 147.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ABNB240621C00148000 | 2024-06-20 3:59PM EDT | 148.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.78% |
| ABNB240621C00149000 | 2024-06-20 3:59PM EDT | 149.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| ABNB240621C00150000 | 2024-06-20 3:59PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,908 | 0 | 6.25% |
| ABNB240621C00152500 | 2024-06-20 3:59PM EDT | 152.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 12.50% |
| ABNB240621C00155000 | 2024-06-20 3:50PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 25.00% |
| ABNB240621C00157500 | 2024-06-20 2:30PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| ABNB240621C00160000 | 2024-06-20 3:23PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| ABNB240621C00162500 | 2024-06-18 12:35PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| ABNB240621C00165000 | 2024-06-20 3:56PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| ABNB240621C00167500 | 2024-06-17 3:31PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ABNB240621C00170000 | 2024-06-20 2:32PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| ABNB240621C00175000 | 2024-06-20 3:17PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ABNB240621C00180000 | 2024-06-20 12:29PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ABNB240621C00185000 | 2024-06-14 3:03PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ABNB240621C00190000 | 2024-06-18 1:38PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABNB240621C00195000 | 2024-06-17 9:46AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240621C00200000 | 2024-06-20 2:40PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ABNB240621C00210000 | 2024-05-20 9:32AM EDT | 210.00 | 0.14 | 0.00 | 0.48 | 0.00 | - | 1 | 923 | 330.47% |
| ABNB240621C00220000 | 2024-06-11 9:47AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ABNB240621C00230000 | 2024-06-10 10:34AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| ABNB240621C00240000 | 2024-06-10 10:10AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABNB240621C00250000 | 2024-06-10 10:10AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,503 | 50.00% |
| ABNB240621P00060000 | 2024-06-03 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240621P00065000 | 2024-05-15 11:51AM EDT | 65.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 60 | 1,246 | 629.69% |
| ABNB240621P00070000 | 2024-05-10 10:54AM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1,469 | 576.56% |
| ABNB240621P00075000 | 2024-03-06 10:39AM EDT | 75.00 | 0.12 | 0.03 | 0.19 | 0.00 | - | 1 | 1,181 | 562.50% |
| ABNB240621P00080000 | 2024-06-20 9:37AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| ABNB240621P00085000 | 2024-06-17 3:01PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ABNB240621P00090000 | 2024-06-10 11:24AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABNB240621P00095000 | 2024-06-17 11:38AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240621P00100000 | 2024-06-20 3:47PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABNB240621P00105000 | 2024-06-17 11:37AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABNB240621P00110000 | 2024-06-17 11:18AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ABNB240621P00115000 | 2024-06-20 3:47PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABNB240621P00120000 | 2024-06-18 2:08PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ABNB240621P00125000 | 2024-06-20 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABNB240621P00129000 | 2024-06-14 12:25PM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB240621P00130000 | 2024-06-20 3:22PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ABNB240621P00131000 | 2024-06-14 1:32PM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ABNB240621P00132000 | 2024-06-11 2:55PM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB240621P00133000 | 2024-06-14 11:44AM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ABNB240621P00134000 | 2024-06-20 2:48PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ABNB240621P00135000 | 2024-06-20 3:24PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ABNB240621P00136000 | 2024-06-20 2:50PM EDT | 136.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ABNB240621P00137000 | 2024-06-18 2:24PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ABNB240621P00138000 | 2024-06-20 3:45PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ABNB240621P00139000 | 2024-06-20 3:50PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABNB240621P00140000 | 2024-06-20 3:28PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| ABNB240621P00141000 | 2024-06-20 1:33PM EDT | 141.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ABNB240621P00142000 | 2024-06-20 1:19PM EDT | 142.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABNB240621P00143000 | 2024-06-20 3:13PM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| ABNB240621P00144000 | 2024-06-20 3:59PM EDT | 144.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 12.50% |
| ABNB240621P00145000 | 2024-06-20 3:55PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 12.50% |
| ABNB240621P00146000 | 2024-06-20 3:59PM EDT | 146.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ABNB240621P00147000 | 2024-06-20 3:59PM EDT | 147.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| ABNB240621P00148000 | 2024-06-20 3:54PM EDT | 148.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| ABNB240621P00149000 | 2024-06-20 3:00PM EDT | 149.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| ABNB240621P00150000 | 2024-06-20 3:52PM EDT | 150.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| ABNB240621P00152500 | 2024-06-20 10:41AM EDT | 152.50 | 4.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240621P00155000 | 2024-06-20 3:58PM EDT | 155.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB240621P00157500 | 2024-06-11 12:23PM EDT | 157.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621P00160000 | 2024-06-20 3:03PM EDT | 160.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB240621P00165000 | 2024-06-20 2:23PM EDT | 165.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB240621P00167500 | 2024-06-20 2:23PM EDT | 167.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB240621P00170000 | 2024-06-20 2:23PM EDT | 170.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240621P00175000 | 2024-06-13 3:40PM EDT | 175.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240621P00180000 | 2024-05-28 10:10AM EDT | 180.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621P00185000 | 2024-06-20 2:23PM EDT | 185.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240621P00190000 | 2024-05-15 3:42PM EDT | 190.00 | 44.11 | 43.70 | 44.35 | 0.00 | - | 9 | 0 | 395.90% |
| ABNB240621P00195000 | 2024-05-09 3:00PM EDT | 195.00 | 47.45 | 47.90 | 48.80 | 0.00 | - | 30 | 0 | 377.73% |
| ABNB240621P00200000 | 2024-05-09 3:50PM EDT | 200.00 | 52.50 | 52.90 | 53.80 | 0.00 | - | 2 | 0 | 402.54% |
| ABNB240621P00210000 | 2024-05-09 3:50PM EDT | 210.00 | 62.51 | 62.90 | 63.80 | 0.00 | - | 2 | 0 | 449.02% |
| ABNB240621P00220000 | 2023-08-29 1:49PM EDT | 220.00 | 87.83 | 83.00 | 83.95 | 0.00 | - | 6 | 0 | 977.93% |
© 2024 Yahoo. Todos los derechos reservados.