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 comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705C00090000 | 2024-05-23 1:51PM EDT | 90.00 | 53.08 | 59.20 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| ABNB240705C00120000 | 2024-06-25 10:07AM EDT | 120.00 | 31.00 | 30.65 | 33.10 | 0.00 | - | 10 | 11 | 100.98% |
| ABNB240705C00130000 | 2024-06-11 1:02PM EDT | 130.00 | 17.75 | 21.25 | 22.35 | 0.00 | - | 1 | 1 | 66.60% |
| ABNB240705C00135000 | 2024-06-28 1:22PM EDT | 135.00 | 17.06 | 16.30 | 17.35 | +1.96 | +12.98% | 20 | 21 | 54.20% |
| ABNB240705C00140000 | 2024-06-27 3:40PM EDT | 140.00 | 11.77 | 11.30 | 12.30 | 0.00 | - | 2 | 33 | 55.23% |
| ABNB240705C00141000 | 2024-06-21 10:04AM EDT | 141.00 | 7.95 | 10.35 | 11.45 | 0.00 | - | 1 | 4 | 55.23% |
| ABNB240705C00142000 | 2024-06-24 11:01AM EDT | 142.00 | 7.80 | 9.35 | 10.40 | 0.00 | - | 5 | 8 | 50.49% |
| ABNB240705C00143000 | 2024-06-24 12:09PM EDT | 143.00 | 7.85 | 8.65 | 9.35 | 0.00 | - | 3 | 6 | 45.73% |
| ABNB240705C00144000 | 2024-06-28 10:17AM EDT | 144.00 | 8.27 | 7.70 | 8.15 | +0.82 | +11.01% | 10 | 4 | 37.65% |
| ABNB240705C00145000 | 2024-06-28 12:28PM EDT | 145.00 | 7.12 | 5.85 | 7.15 | -0.03 | -0.42% | 27 | 76 | 34.18% |
| ABNB240705C00146000 | 2024-06-28 3:44PM EDT | 146.00 | 5.91 | 5.90 | 6.20 | +1.46 | +32.81% | 57 | 6 | 31.64% |
| ABNB240705C00147000 | 2024-06-28 10:28AM EDT | 147.00 | 5.82 | 4.30 | 5.35 | +0.41 | +7.58% | 54 | 36 | 30.66% |
| ABNB240705C00148000 | 2024-06-28 3:36PM EDT | 148.00 | 4.30 | 4.25 | 4.50 | -0.35 | -7.53% | 46 | 137 | 29.10% |
| ABNB240705C00149000 | 2024-06-28 3:12PM EDT | 149.00 | 3.75 | 3.50 | 3.70 | +0.15 | +4.17% | 26 | 213 | 27.74% |
| ABNB240705C00150000 | 2024-06-28 3:58PM EDT | 150.00 | 2.86 | 2.85 | 2.97 | -0.39 | -12.00% | 565 | 733 | 26.61% |
| ABNB240705C00152500 | 2024-06-28 3:59PM EDT | 152.50 | 1.50 | 1.50 | 1.55 | -0.35 | -18.92% | 964 | 1,041 | 25.12% |
| ABNB240705C00155000 | 2024-06-28 3:59PM EDT | 155.00 | 0.69 | 0.66 | 0.71 | -0.32 | -31.68% | 1,304 | 1,177 | 24.85% |
| ABNB240705C00157500 | 2024-06-28 3:59PM EDT | 157.50 | 0.30 | 0.28 | 0.33 | -0.22 | -42.31% | 915 | 961 | 26.07% |
| ABNB240705C00160000 | 2024-06-28 3:59PM EDT | 160.00 | 0.17 | 0.12 | 0.15 | -0.09 | -34.62% | 401 | 356 | 27.44% |
| ABNB240705C00162500 | 2024-06-28 3:44PM EDT | 162.50 | 0.07 | 0.04 | 0.13 | -0.05 | -41.67% | 7 | 74 | 32.42% |
| ABNB240705C00165000 | 2024-06-28 3:47PM EDT | 165.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 8 | 119 | 33.20% |
| ABNB240705C00167500 | 2024-06-28 3:24PM EDT | 167.50 | 0.03 | 0.01 | 0.11 | -0.01 | -25.00% | 1 | 26 | 42.09% |
| ABNB240705C00170000 | 2024-06-27 3:49PM EDT | 170.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 116 | 48.54% |
| ABNB240705C00175000 | 2024-06-28 12:21PM EDT | 175.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 1 | 16 | 47.27% |
| ABNB240705C00180000 | 2024-06-28 12:00PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 3 | 50.78% |
| ABNB240705C00185000 | 2024-06-26 9:59AM EDT | 185.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 58.59% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240705P00115000 | 2024-06-17 10:59AM EDT | 115.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 3 | 12 | 82.81% |
| ABNB240705P00120000 | 2024-06-28 3:18PM EDT | 120.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 3 | 4 | 88.48% |
| ABNB240705P00125000 | 2024-06-27 3:49PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 212 | 59.77% |
| ABNB240705P00130000 | 2024-06-27 3:48PM EDT | 130.00 | 0.03 | 0.01 | 0.56 | -0.01 | -25.00% | 1 | 3,257 | 73.54% |
| ABNB240705P00134000 | 2024-06-20 11:58AM EDT | 134.00 | 0.22 | 0.01 | 0.63 | 0.00 | - | - | 1 | 63.23% |
| ABNB240705P00135000 | 2024-06-27 3:49PM EDT | 135.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 4 | 257 | 44.14% |
| ABNB240705P00136000 | 2024-06-21 12:25PM EDT | 136.00 | 0.24 | 0.02 | 0.66 | 0.00 | - | 10 | 31 | 58.01% |
| ABNB240705P00137000 | 2024-06-28 10:02AM EDT | 137.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 10 | 58 | 39.45% |
| ABNB240705P00138000 | 2024-06-28 12:28PM EDT | 138.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 1 | 26 | 36.91% |
| ABNB240705P00139000 | 2024-06-26 1:23PM EDT | 139.00 | 0.08 | 0.02 | 0.06 | -0.07 | -46.67% | 1 | 105 | 34.57% |
| ABNB240705P00140000 | 2024-06-28 3:54PM EDT | 140.00 | 0.05 | 0.03 | 0.15 | -0.12 | -70.59% | 45 | 387 | 37.99% |
| ABNB240705P00141000 | 2024-06-28 3:29PM EDT | 141.00 | 0.07 | 0.04 | 0.24 | -0.05 | -41.67% | 17 | 426 | 39.06% |
| ABNB240705P00142000 | 2024-06-28 11:07AM EDT | 142.00 | 0.10 | 0.04 | 0.11 | -0.08 | -44.44% | 12 | 179 | 30.47% |
| ABNB240705P00143000 | 2024-06-28 3:29PM EDT | 143.00 | 0.11 | 0.10 | 0.14 | -0.06 | -35.29% | 36 | 288 | 29.25% |
| ABNB240705P00144000 | 2024-06-28 3:44PM EDT | 144.00 | 0.15 | 0.14 | 0.17 | -0.12 | -44.44% | 215 | 115 | 27.64% |
| ABNB240705P00145000 | 2024-06-28 3:39PM EDT | 145.00 | 0.22 | 0.20 | 0.23 | -0.12 | -35.29% | 295 | 391 | 26.76% |
| ABNB240705P00146000 | 2024-06-28 3:53PM EDT | 146.00 | 0.27 | 0.28 | 0.33 | -0.18 | -40.00% | 47 | 127 | 26.32% |
| ABNB240705P00147000 | 2024-06-28 3:43PM EDT | 147.00 | 0.39 | 0.40 | 0.45 | -0.26 | -40.00% | 106 | 46 | 25.54% |
| ABNB240705P00148000 | 2024-06-28 3:58PM EDT | 148.00 | 0.57 | 0.56 | 0.65 | -0.21 | -26.92% | 304 | 418 | 25.46% |
| ABNB240705P00149000 | 2024-06-28 3:53PM EDT | 149.00 | 0.74 | 0.81 | 0.85 | -0.31 | -29.52% | 340 | 266 | 24.46% |
| ABNB240705P00150000 | 2024-06-28 3:58PM EDT | 150.00 | 1.12 | 1.11 | 1.17 | -0.36 | -24.32% | 391 | 351 | 24.29% |
| ABNB240705P00152500 | 2024-06-28 3:54PM EDT | 152.50 | 2.17 | 2.23 | 2.37 | -0.43 | -16.54% | 494 | 122 | 24.46% |
| ABNB240705P00155000 | 2024-06-28 3:31PM EDT | 155.00 | 3.97 | 3.85 | 4.10 | -0.43 | -9.77% | 174 | 45 | 25.17% |
| ABNB240705P00157500 | 2024-06-21 12:21PM EDT | 157.50 | 9.75 | 5.95 | 7.25 | 0.00 | - | 6 | 6 | 45.22% |
| ABNB240705P00160000 | 2024-06-28 1:50PM EDT | 160.00 | 8.19 | 8.10 | 8.65 | -2.92 | -26.28% | 1 | 1 | 31.84% |
| ABNB240705P00165000 | 2024-06-12 3:31PM EDT | 165.00 | 16.27 | 12.85 | 13.90 | 0.00 | - | - | 0 | 52.44% |
© 2024 Yahoo. Todos los derechos reservados.