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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240712C00125000 | 2024-06-21 3:55PM EDT | 125.00 | 25.45 | 24.80 | 29.50 | 0.00 | - | 2 | 2 | 68.26% |
| ABNB240712C00140000 | 2024-06-28 3:42PM EDT | 140.00 | 12.39 | 11.95 | 12.45 | +1.39 | +12.64% | 9 | 25 | 39.99% |
| ABNB240712C00145000 | 2024-06-25 2:15PM EDT | 145.00 | 7.10 | 7.55 | 7.85 | 0.00 | - | 6 | 48 | 32.30% |
| ABNB240712C00150000 | 2024-06-28 3:31PM EDT | 150.00 | 4.10 | 4.00 | 4.20 | -0.30 | -6.82% | 49 | 157 | 29.25% |
| ABNB240712C00155000 | 2024-06-28 3:59PM EDT | 155.00 | 1.77 | 1.73 | 1.87 | -0.28 | -13.66% | 481 | 563 | 28.44% |
| ABNB240712C00160000 | 2024-06-28 3:56PM EDT | 160.00 | 0.64 | 0.61 | 0.67 | -0.23 | -26.44% | 260 | 178 | 28.08% |
| ABNB240712C00165000 | 2024-06-28 2:10PM EDT | 165.00 | 0.27 | 0.21 | 0.25 | -0.25 | -48.08% | 12 | 5,438 | 29.54% |
| ABNB240712C00170000 | 2024-06-28 2:10PM EDT | 170.00 | 0.14 | 0.08 | 0.19 | -0.01 | -6.67% | 2 | 416 | 35.35% |
| ABNB240712C00175000 | 2024-06-03 10:58AM EDT | 175.00 | 0.30 | 0.03 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| ABNB240712C00180000 | 2024-06-20 10:29AM EDT | 180.00 | 0.13 | 0.02 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240712P00105000 | 2024-06-07 3:07PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 50.00% |
| ABNB240712P00110000 | 2024-06-25 3:45PM EDT | 110.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 8 | 9 | 90.72% |
| ABNB240712P00115000 | 2024-06-11 9:30AM EDT | 115.00 | 0.54 | 0.00 | 0.54 | 0.00 | - | - | 1 | 80.37% |
| ABNB240712P00120000 | 2024-06-21 2:18PM EDT | 120.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 20 | 20 | 61.33% |
| ABNB240712P00125000 | 2024-06-28 3:29PM EDT | 125.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 18 | 222 | 44.14% |
| ABNB240712P00130000 | 2024-06-28 11:17AM EDT | 130.00 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 42 | 135 | 39.06% |
| ABNB240712P00135000 | 2024-06-27 3:41PM EDT | 135.00 | 0.13 | 0.08 | 0.36 | 0.00 | - | 30 | 196 | 42.04% |
| ABNB240712P00140000 | 2024-06-28 3:46PM EDT | 140.00 | 0.29 | 0.25 | 0.28 | -0.08 | -21.62% | 12 | 205 | 29.59% |
| ABNB240712P00145000 | 2024-06-28 3:31PM EDT | 145.00 | 0.82 | 0.75 | 1.08 | -0.18 | -18.00% | 15 | 164 | 30.64% |
| ABNB240712P00150000 | 2024-06-28 3:33PM EDT | 150.00 | 2.25 | 2.13 | 2.28 | -0.34 | -13.13% | 34 | 52 | 26.65% |
| ABNB240712P00155000 | 2024-06-28 3:46PM EDT | 155.00 | 4.80 | 4.75 | 5.00 | -0.25 | -4.95% | 6 | 14 | 26.17% |
| ABNB240712P00160000 | 2024-06-28 12:03PM EDT | 160.00 | 8.40 | 8.65 | 9.90 | -3.60 | -30.00% | 61 | 6 | 38.72% |
© 2024 Yahoo. Todos los derechos reservados.