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 comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240628C00095000 | 2024-06-10 10:44AM EDT | 95.00 | 52.33 | 54.20 | 57.00 | 0.00 | - | 1 | 1 | 217.58% |
| ABNB240628C00130000 | 2024-06-07 11:50AM EDT | 130.00 | 16.76 | 19.30 | 20.10 | 0.00 | - | 30 | 6 | 54.49% |
| ABNB240628C00135000 | 2024-06-21 10:33AM EDT | 135.00 | 13.30 | 14.30 | 15.15 | -0.35 | -2.56% | 2 | 3 | 58.94% |
| ABNB240628C00140000 | 2024-06-21 10:21AM EDT | 140.00 | 8.63 | 9.55 | 10.25 | -0.34 | -3.79% | 4 | 63 | 45.26% |
| ABNB240628C00142000 | 2024-06-21 1:25PM EDT | 142.00 | 6.52 | 7.70 | 8.35 | +1.17 | +21.87% | 10 | 2 | 40.45% |
| ABNB240628C00143000 | 2024-06-21 3:30PM EDT | 143.00 | 6.26 | 6.60 | 9.05 | +1.51 | +31.79% | 15 | 40 | 63.21% |
| ABNB240628C00144000 | 2024-06-21 3:30PM EDT | 144.00 | 5.40 | 5.70 | 6.40 | +0.18 | +3.45% | 17 | 52 | 34.13% |
| ABNB240628C00145000 | 2024-06-21 3:39PM EDT | 145.00 | 5.00 | 4.95 | 5.40 | +0.45 | +9.89% | 328 | 217 | 30.37% |
| ABNB240628C00146000 | 2024-06-21 3:26PM EDT | 146.00 | 3.86 | 4.10 | 4.65 | -0.09 | -2.28% | 104 | 42 | 30.18% |
| ABNB240628C00147000 | 2024-06-21 3:55PM EDT | 147.00 | 4.00 | 3.45 | 3.85 | +0.92 | +29.87% | 128 | 80 | 28.61% |
| ABNB240628C00148000 | 2024-06-21 3:57PM EDT | 148.00 | 3.20 | 3.00 | 3.20 | +0.52 | +19.40% | 154 | 109 | 28.37% |
| ABNB240628C00149000 | 2024-06-21 3:56PM EDT | 149.00 | 2.67 | 2.33 | 2.62 | +0.57 | +27.14% | 229 | 213 | 28.17% |
| ABNB240628C00150000 | 2024-06-21 3:56PM EDT | 150.00 | 1.91 | 1.82 | 2.11 | +0.16 | +9.14% | 506 | 437 | 28.03% |
| ABNB240628C00152500 | 2024-06-21 3:59PM EDT | 152.50 | 1.10 | 1.02 | 1.10 | +0.10 | +10.00% | 537 | 312 | 27.22% |
| ABNB240628C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 0.56 | 0.41 | 0.56 | -0.01 | -1.75% | 330 | 655 | 27.78% |
| ABNB240628C00157500 | 2024-06-21 3:53PM EDT | 157.50 | 0.29 | 0.19 | 0.30 | -0.05 | -14.71% | 137 | 150 | 29.30% |
| ABNB240628C00160000 | 2024-06-21 3:51PM EDT | 160.00 | 0.17 | 0.09 | 0.16 | -0.03 | -15.00% | 310 | 568 | 30.76% |
| ABNB240628C00162500 | 2024-06-21 3:55PM EDT | 162.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 25 | 33.11% |
| ABNB240628C00165000 | 2024-06-21 3:01PM EDT | 165.00 | 0.04 | 0.03 | 0.09 | -0.04 | -50.00% | 32 | 205 | 37.31% |
| ABNB240628C00167500 | 2024-06-21 3:58PM EDT | 167.50 | 0.07 | 0.02 | 0.06 | -0.01 | -12.50% | 20 | 10 | 39.45% |
| ABNB240628C00170000 | 2024-06-21 3:01PM EDT | 170.00 | 0.03 | 0.01 | 0.09 | -0.07 | -70.00% | 6 | 92 | 46.48% |
| ABNB240628C00175000 | 2024-06-17 3:51PM EDT | 175.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 26 | 52.54% |
| ABNB240628C00180000 | 2024-06-21 10:04AM EDT | 180.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 2 | 12 | 59.77% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240628P00085000 | 2024-06-21 11:38AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 15 | 131.25% |
| ABNB240628P00105000 | 2024-06-11 12:11PM EDT | 105.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 1 | 110.16% |
| ABNB240628P00115000 | 2024-06-20 10:07AM EDT | 115.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 10 | 21 | 85.16% |
| ABNB240628P00120000 | 2024-06-18 11:04AM EDT | 120.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 18 | 17 | 74.41% |
| ABNB240628P00125000 | 2024-06-18 10:10AM EDT | 125.00 | 0.03 | 0.00 | 0.14 | -0.02 | -40.00% | 1 | 387 | 60.94% |
| ABNB240628P00130000 | 2024-06-21 12:47PM EDT | 130.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 4 | 164 | 55.86% |
| ABNB240628P00134000 | 2024-06-21 3:19PM EDT | 134.00 | 0.03 | 0.02 | 0.09 | -0.08 | -72.73% | 14 | 63 | 41.80% |
| ABNB240628P00135000 | 2024-06-21 3:53PM EDT | 135.00 | 0.04 | 0.02 | 0.09 | -0.07 | -63.64% | 44 | 328 | 39.36% |
| ABNB240628P00136000 | 2024-06-21 9:51AM EDT | 136.00 | 0.13 | 0.02 | 0.20 | -0.01 | -7.14% | 3 | 38 | 43.07% |
| ABNB240628P00137000 | 2024-06-21 9:58AM EDT | 137.00 | 0.06 | 0.03 | 0.21 | -0.13 | -68.42% | 37 | 20 | 40.82% |
| ABNB240628P00138000 | 2024-06-21 3:25PM EDT | 138.00 | 0.10 | 0.04 | 0.21 | -0.15 | -60.00% | 175 | 34 | 38.14% |
| ABNB240628P00139000 | 2024-06-21 3:19PM EDT | 139.00 | 0.13 | 0.05 | 0.24 | -0.18 | -58.06% | 50 | 57 | 36.52% |
| ABNB240628P00140000 | 2024-06-21 3:58PM EDT | 140.00 | 0.13 | 0.13 | 0.18 | -0.24 | -64.86% | 79 | 565 | 31.54% |
| ABNB240628P00141000 | 2024-06-21 3:51PM EDT | 141.00 | 0.16 | 0.17 | 0.22 | -0.35 | -68.63% | 33 | 63 | 30.27% |
| ABNB240628P00142000 | 2024-06-21 3:47PM EDT | 142.00 | 0.26 | 0.23 | 0.28 | -0.40 | -60.61% | 107 | 74 | 29.30% |
| ABNB240628P00143000 | 2024-06-21 3:59PM EDT | 143.00 | 0.35 | 0.32 | 0.52 | -0.42 | -54.55% | 129 | 137 | 31.89% |
| ABNB240628P00144000 | 2024-06-21 3:59PM EDT | 144.00 | 0.43 | 0.43 | 0.57 | -0.61 | -58.65% | 305 | 87 | 29.49% |
| ABNB240628P00145000 | 2024-06-21 3:56PM EDT | 145.00 | 0.51 | 0.51 | 0.65 | -0.83 | -61.94% | 218 | 389 | 27.39% |
| ABNB240628P00146000 | 2024-06-21 3:46PM EDT | 146.00 | 0.79 | 0.79 | 0.98 | -0.94 | -54.34% | 240 | 99 | 28.74% |
| ABNB240628P00147000 | 2024-06-21 3:56PM EDT | 147.00 | 1.00 | 0.89 | 1.14 | -1.05 | -51.22% | 109 | 109 | 26.73% |
| ABNB240628P00148000 | 2024-06-21 3:58PM EDT | 148.00 | 1.40 | 1.38 | 1.50 | -1.10 | -44.00% | 106 | 71 | 26.71% |
| ABNB240628P00149000 | 2024-06-21 3:59PM EDT | 149.00 | 1.83 | 1.78 | 1.95 | -1.22 | -40.00% | 128 | 411 | 26.95% |
| ABNB240628P00150000 | 2024-06-21 3:59PM EDT | 150.00 | 2.40 | 2.25 | 2.65 | -1.20 | -33.33% | 88 | 120 | 29.35% |
| ABNB240628P00152500 | 2024-06-21 3:50PM EDT | 152.50 | 4.10 | 3.85 | 4.25 | -1.28 | -23.79% | 199 | 53 | 30.18% |
| ABNB240628P00155000 | 2024-06-21 2:39PM EDT | 155.00 | 6.83 | 5.75 | 6.35 | -0.13 | -1.87% | 16 | 42 | 33.89% |
| ABNB240628P00157500 | 2024-06-21 9:36AM EDT | 157.50 | 10.20 | 7.85 | 10.10 | -2.49 | -19.62% | 10 | 52 | 61.35% |
| ABNB240628P00160000 | 2024-06-14 10:46AM EDT | 160.00 | 15.20 | 10.20 | 12.60 | 0.00 | - | 10 | 4 | 50.59% |
| ABNB240628P00162500 | 2024-06-14 10:31AM EDT | 162.50 | 17.81 | 12.65 | 13.50 | 0.00 | - | 1 | 1 | 49.07% |
| ABNB240628P00165000 | 2024-06-06 9:46AM EDT | 165.00 | 17.90 | 14.10 | 17.60 | 0.00 | - | 2 | 1 | 51.17% |
| ABNB240628P00170000 | 2024-05-09 11:12AM EDT | 170.00 | 22.82 | 22.75 | 23.90 | 0.00 | - | 3 | 1 | 112.94% |
© 2024 Yahoo. Todos los derechos reservados.