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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816C00100000 | 2024-06-20 11:24AM EDT | 100.00 | 49.44 | 50.05 | 50.95 | 0.00 | - | 1 | 3 | 68.07% |
| ABNB240816C00115000 | 2024-06-18 2:29PM EDT | 115.00 | 34.05 | 35.45 | 36.35 | 0.00 | - | 1 | 7 | 53.03% |
| ABNB240816C00120000 | 2024-06-20 11:24AM EDT | 120.00 | 30.02 | 30.85 | 31.65 | 0.00 | - | 1 | 2 | 53.22% |
| ABNB240816C00125000 | 2024-06-17 9:35AM EDT | 125.00 | 26.10 | 26.25 | 27.05 | 0.00 | - | 1 | 8 | 49.11% |
| ABNB240816C00130000 | 2024-06-21 3:50PM EDT | 130.00 | 22.05 | 21.65 | 22.45 | +0.55 | +2.56% | 3 | 9 | 44.41% |
| ABNB240816C00135000 | 2024-06-21 11:35AM EDT | 135.00 | 16.65 | 18.00 | 18.35 | -0.88 | -5.02% | 10 | 11 | 41.93% |
| ABNB240816C00140000 | 2024-06-21 3:57PM EDT | 140.00 | 14.70 | 13.95 | 14.60 | +0.74 | +5.30% | 6 | 243 | 39.91% |
| ABNB240816C00145000 | 2024-06-21 3:52PM EDT | 145.00 | 11.25 | 11.10 | 11.30 | +0.80 | +7.66% | 11 | 215 | 38.39% |
| ABNB240816C00150000 | 2024-06-21 3:58PM EDT | 150.00 | 8.50 | 8.35 | 8.55 | +0.60 | +7.59% | 103 | 1,208 | 37.47% |
| ABNB240816C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 6.20 | 6.10 | 6.30 | +0.35 | +5.98% | 111 | 505 | 36.79% |
| ABNB240816C00160000 | 2024-06-21 3:49PM EDT | 160.00 | 4.48 | 4.30 | 4.50 | +0.33 | +7.95% | 27 | 638 | 36.19% |
| ABNB240816C00165000 | 2024-06-21 3:58PM EDT | 165.00 | 3.12 | 3.00 | 3.15 | +0.12 | +4.00% | 36 | 664 | 35.84% |
| ABNB240816C00170000 | 2024-06-21 3:32PM EDT | 170.00 | 2.00 | 1.97 | 2.22 | -0.22 | -9.91% | 23 | 407 | 35.99% |
| ABNB240816C00175000 | 2024-06-21 12:58PM EDT | 175.00 | 1.29 | 1.28 | 1.65 | -0.21 | -14.00% | 9 | 339 | 36.93% |
| ABNB240816C00180000 | 2024-06-20 3:53PM EDT | 180.00 | 0.95 | 0.96 | 1.04 | 0.00 | - | 4 | 192 | 36.16% |
| ABNB240816C00185000 | 2024-06-21 10:41AM EDT | 185.00 | 0.62 | 0.50 | 0.80 | -0.16 | -20.51% | 1 | 243 | 37.45% |
| ABNB240816C00190000 | 2024-06-18 3:20PM EDT | 190.00 | 0.50 | 0.42 | 0.49 | 0.00 | - | 1 | 182 | 36.82% |
| ABNB240816C00195000 | 2024-06-18 3:21PM EDT | 195.00 | 0.35 | 0.15 | 0.46 | 0.00 | - | 1 | 8 | 39.40% |
| ABNB240816C00200000 | 2024-06-21 11:05AM EDT | 200.00 | 0.24 | 0.09 | 0.41 | +0.03 | +14.29% | 2 | 14 | 41.46% |
| ABNB240816C00210000 | 2024-06-20 10:42AM EDT | 210.00 | 0.17 | 0.03 | 0.30 | 0.00 | - | 2 | 21 | 44.48% |
| ABNB240816C00220000 | 2024-06-20 10:43AM EDT | 220.00 | 0.11 | 0.01 | 0.24 | 0.00 | - | 2 | 33 | 47.71% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240816P00075000 | 2024-06-17 3:23PM EDT | 75.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 75.20% |
| ABNB240816P00080000 | 2024-06-13 2:46PM EDT | 80.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 12 | 69.14% |
| ABNB240816P00085000 | 2024-06-13 12:03PM EDT | 85.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 11 | 63.48% |
| ABNB240816P00090000 | 2024-06-07 11:43AM EDT | 90.00 | 0.11 | 0.01 | 0.24 | 0.00 | - | 2 | 0 | 58.59% |
| ABNB240816P00095000 | 2024-06-21 11:05AM EDT | 95.00 | 0.09 | 0.02 | 0.26 | -0.03 | -25.00% | 2 | 2 | 53.81% |
| ABNB240816P00100000 | 2024-06-20 3:55PM EDT | 100.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 2 | 76 | 48.44% |
| ABNB240816P00105000 | 2024-06-20 12:02PM EDT | 105.00 | 0.18 | 0.06 | 0.35 | 0.00 | - | 3 | 29 | 50.20% |
| ABNB240816P00110000 | 2024-06-20 9:50AM EDT | 110.00 | 0.26 | 0.11 | 0.44 | 0.00 | - | 1 | 233 | 46.51% |
| ABNB240816P00115000 | 2024-06-20 3:55PM EDT | 115.00 | 0.50 | 0.19 | 0.58 | 0.00 | - | 2 | 84 | 43.31% |
| ABNB240816P00120000 | 2024-06-21 2:38PM EDT | 120.00 | 0.57 | 0.59 | 0.76 | -0.19 | -25.00% | 12 | 598 | 40.02% |
| ABNB240816P00125000 | 2024-06-21 3:10PM EDT | 125.00 | 0.99 | 0.71 | 1.02 | -0.21 | -17.50% | 9 | 125 | 36.94% |
| ABNB240816P00130000 | 2024-06-21 3:51PM EDT | 130.00 | 1.50 | 1.52 | 1.75 | -0.43 | -22.28% | 18 | 230 | 36.73% |
| ABNB240816P00135000 | 2024-06-21 3:51PM EDT | 135.00 | 2.47 | 2.37 | 2.58 | -0.48 | -16.27% | 50 | 1,024 | 35.11% |
| ABNB240816P00140000 | 2024-06-21 3:56PM EDT | 140.00 | 3.72 | 3.65 | 3.80 | -0.68 | -15.45% | 71 | 1,026 | 33.86% |
| ABNB240816P00145000 | 2024-06-21 3:37PM EDT | 145.00 | 5.69 | 5.40 | 5.60 | -0.44 | -7.18% | 14 | 2,019 | 33.35% |
| ABNB240816P00150000 | 2024-06-21 3:40PM EDT | 150.00 | 7.80 | 7.60 | 7.80 | -0.97 | -11.06% | 36 | 459 | 32.42% |
| ABNB240816P00155000 | 2024-06-21 3:45PM EDT | 155.00 | 10.58 | 10.30 | 10.65 | -0.52 | -4.68% | 73 | 55 | 32.09% |
| ABNB240816P00160000 | 2024-06-20 2:21PM EDT | 160.00 | 14.85 | 13.55 | 13.80 | 0.00 | - | 2 | 7 | 30.85% |
| ABNB240816P00165000 | 2024-06-21 3:50PM EDT | 165.00 | 17.55 | 17.05 | 17.70 | -1.15 | -6.15% | 1 | 7 | 31.09% |
© 2024 Yahoo. Todos los derechos reservados.