U.S. markets open in 7 hours 27 minutes
F S&P 500
5,480.75 +4.00 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,800.25 +37.00 (+0.19%) E-mini Russell 2000 Index Futur
2,043.60 +3.90 (+0.19%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,378.40 +9.40 (+0.40%)
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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719C00080000 | 2024-05-09 9:35AM EDT | 80.00 | 68.34 | 66.75 | 67.55 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240719C00085000 | 2023-12-18 3:27PM EDT | 85.00 | 65.98 | 54.50 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| ABNB240719C00090000 | 2024-05-22 10:26AM EDT | 90.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240719C00095000 | 2024-06-17 11:08AM EDT | 95.00 | 54.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 100.00 | 63.08 | 46.05 | 47.30 | 0.00 | - | 1 | 20 | 0.00% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 105.00 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 270.76% |
| ABNB240719C00110000 | 2024-05-22 12:53PM EDT | 110.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240719C00115000 | 2024-06-20 3:22PM EDT | 115.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABNB240719C00120000 | 2024-06-20 10:05AM EDT | 120.00 | 29.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00125000 | 2024-06-17 3:55PM EDT | 125.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABNB240719C00130000 | 2024-06-14 12:37PM EDT | 130.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ABNB240719C00135000 | 2024-06-20 10:11AM EDT | 135.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719C00140000 | 2024-06-20 1:22PM EDT | 140.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB240719C00145000 | 2024-06-20 3:35PM EDT | 145.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABNB240719C00150000 | 2024-06-20 3:37PM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 1.56% |
| ABNB240719C00155000 | 2024-06-20 3:59PM EDT | 155.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| ABNB240719C00160000 | 2024-06-20 3:25PM EDT | 160.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| ABNB240719C00165000 | 2024-06-20 3:54PM EDT | 165.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2,339 | 0 | 6.25% |
| ABNB240719C00170000 | 2024-06-20 3:50PM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 12.50% |
| ABNB240719C00175000 | 2024-06-20 3:53PM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ABNB240719C00180000 | 2024-06-20 9:47AM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240719C00185000 | 2024-06-20 3:50PM EDT | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240719C00190000 | 2024-06-20 3:48PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABNB240719C00195000 | 2024-06-18 11:45AM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240719C00200000 | 2024-06-12 3:49PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ABNB240719C00210000 | 2024-05-30 3:04PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABNB240719C00220000 | 2024-06-12 12:32PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABNB240719C00230000 | 2024-06-17 12:36PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ABNB240719C00240000 | 2024-06-20 2:40PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABNB240719C00250000 | 2024-06-12 12:21PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719P00065000 | 2024-06-04 12:31PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240719P00070000 | 2024-04-22 10:42AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB240719P00075000 | 2024-05-09 1:55PM EDT | 75.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 966 | 101.76% |
| ABNB240719P00080000 | 2024-05-17 9:45AM EDT | 80.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 254 | 92.97% |
| ABNB240719P00085000 | 2024-06-06 12:22PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ABNB240719P00090000 | 2024-06-10 11:54AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ABNB240719P00095000 | 2024-06-14 3:26PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240719P00100000 | 2024-06-20 1:56PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB240719P00105000 | 2024-06-20 3:48PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240719P00110000 | 2024-06-20 3:50PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ABNB240719P00115000 | 2024-06-18 2:34PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABNB240719P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240719P00125000 | 2024-06-20 3:48PM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| ABNB240719P00130000 | 2024-06-20 12:53PM EDT | 130.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ABNB240719P00135000 | 2024-06-20 3:59PM EDT | 135.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ABNB240719P00140000 | 2024-06-20 3:59PM EDT | 140.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| ABNB240719P00145000 | 2024-06-20 3:42PM EDT | 145.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 1.56% |
| ABNB240719P00150000 | 2024-06-20 3:42PM EDT | 150.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| ABNB240719P00155000 | 2024-06-20 3:34PM EDT | 155.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ABNB240719P00160000 | 2024-06-18 1:14PM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABNB240719P00165000 | 2024-06-17 10:57AM EDT | 165.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240719P00170000 | 2024-06-17 10:02AM EDT | 170.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240719P00175000 | 2024-06-12 12:17PM EDT | 175.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB240719P00180000 | 2024-06-13 3:40PM EDT | 180.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ABNB240719P00185000 | 2024-06-13 3:40PM EDT | 185.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ABNB240719P00190000 | 2024-06-20 3:35PM EDT | 190.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240719P00195000 | 2024-06-20 3:35PM EDT | 195.00 | 47.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240719P00200000 | 2024-05-09 3:50PM EDT | 200.00 | 52.54 | 52.85 | 53.80 | 0.00 | - | 11 | 0 | 74.41% |
| ABNB240719P00210000 | 2024-05-09 3:50PM EDT | 210.00 | 62.55 | 62.85 | 63.75 | 0.00 | - | 11 | 0 | 82.62% |
| ABNB240719P00230000 | 2024-03-21 3:29PM EDT | 230.00 | 61.20 | 72.80 | 77.45 | 0.00 | - | - | 0 | 0.00% |
| ABNB240719P00250000 | 2024-05-17 3:04PM EDT | 250.00 | 104.65 | 102.65 | 105.40 | 0.00 | - | 40 | 0 | 123.54% |
© 2024 Yahoo. Todos los derechos reservados.