Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920C00060000 | 2024-05-13 12:17PM EDT | 60.00 | 88.20 | 85.20 | 88.70 | 0.00 | - | 2 | 3 | 91.46% |
| ABNB240920C00065000 | 2023-12-06 4:03PM EDT | 65.00 | 74.59 | 73.40 | 74.95 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB240920C00070000 | 2024-06-03 12:26PM EDT | 70.00 | 76.31 | 75.40 | 79.20 | -17.39 | -18.56% | 1 | 7 | 83.64% |
| ABNB240920C00075000 | 2023-09-07 2:33PM EDT | 75.00 | 75.26 | 57.80 | 59.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240920C00080000 | 2023-12-11 3:39PM EDT | 80.00 | 67.85 | 61.00 | 61.75 | 0.00 | - | 10 | 18 | 0.00% |
| ABNB240920C00085000 | 2023-10-30 1:22PM EDT | 85.00 | 41.30 | 47.75 | 48.95 | 0.00 | - | - | 1 | 0.00% |
| ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 90.00 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 121.48% |
| ABNB240920C00095000 | 2024-01-24 4:30PM EDT | 95.00 | 51.50 | 61.35 | 62.80 | 0.00 | - | 2 | 33 | 115.97% |
| ABNB240920C00100000 | 2024-05-30 3:25PM EDT | 100.00 | 47.00 | 46.75 | 50.00 | 0.00 | - | 1 | 20 | 57.64% |
| ABNB240920C00105000 | 2024-06-03 9:46AM EDT | 105.00 | 44.00 | 42.10 | 45.20 | -1.40 | -3.08% | 1 | 19 | 53.87% |
| ABNB240920C00110000 | 2024-05-23 1:36PM EDT | 110.00 | 35.35 | 38.60 | 39.55 | 0.00 | - | 1 | 133 | 50.87% |
| ABNB240920C00115000 | 2024-05-24 12:25PM EDT | 115.00 | 33.66 | 34.10 | 35.40 | 0.00 | - | 1 | 137 | 52.22% |
| ABNB240920C00120000 | 2024-05-23 10:47AM EDT | 120.00 | 27.22 | 29.85 | 30.95 | 0.00 | - | 1 | 77 | 48.68% |
| ABNB240920C00125000 | 2024-05-28 3:58PM EDT | 125.00 | 26.55 | 25.70 | 26.20 | 0.00 | - | 2 | 112 | 43.55% |
| ABNB240920C00130000 | 2024-05-29 10:58AM EDT | 130.00 | 22.00 | 21.80 | 23.00 | 0.00 | - | 1 | 156 | 44.21% |
| ABNB240920C00135000 | 2024-05-29 10:21AM EDT | 135.00 | 18.15 | 18.25 | 19.50 | 0.00 | - | 1 | 339 | 42.69% |
| ABNB240920C00140000 | 2024-06-03 3:59PM EDT | 140.00 | 15.00 | 15.05 | 15.20 | +1.00 | +7.14% | 15 | 177 | 37.75% |
| ABNB240920C00145000 | 2024-06-03 2:49PM EDT | 145.00 | 11.90 | 12.15 | 12.35 | -0.05 | -0.42% | 27 | 691 | 36.79% |
| ABNB240920C00150000 | 2024-06-03 3:19PM EDT | 150.00 | 9.70 | 9.65 | 9.80 | +1.10 | +12.79% | 100 | 839 | 35.74% |
| ABNB240920C00155000 | 2024-06-03 1:30PM EDT | 155.00 | 7.20 | 7.55 | 7.70 | +0.70 | +10.77% | 2 | 846 | 35.08% |
| ABNB240920C00160000 | 2024-05-31 3:54PM EDT | 160.00 | 5.50 | 5.80 | 6.50 | 0.00 | - | 5 | 941 | 36.33% |
| ABNB240920C00165000 | 2024-06-03 1:48PM EDT | 165.00 | 4.39 | 4.35 | 4.50 | +0.69 | +18.65% | 13 | 1,294 | 33.92% |
| ABNB240920C00170000 | 2024-06-03 12:09PM EDT | 170.00 | 3.29 | 3.25 | 3.40 | +0.53 | +19.20% | 5 | 1,633 | 33.63% |
| ABNB240920C00175000 | 2024-06-03 12:47PM EDT | 175.00 | 2.35 | 2.41 | 2.67 | +0.19 | +8.80% | 3 | 1,842 | 34.00% |
| ABNB240920C00180000 | 2024-06-03 11:32AM EDT | 180.00 | 1.85 | 1.77 | 1.88 | +0.36 | +24.16% | 2 | 1,646 | 33.24% |
| ABNB240920C00185000 | 2024-06-03 11:21AM EDT | 185.00 | 1.30 | 1.28 | 1.52 | +0.29 | +28.71% | 1 | 981 | 34.01% |
| ABNB240920C00190000 | 2024-05-31 9:55AM EDT | 190.00 | 0.90 | 0.92 | 1.06 | 0.00 | - | 1 | 487 | 33.46% |
| ABNB240920C00195000 | 2024-06-03 2:08PM EDT | 195.00 | 0.68 | 0.66 | 0.75 | +0.08 | +13.33% | 6 | 2,342 | 33.20% |
| ABNB240920C00200000 | 2024-06-03 1:11PM EDT | 200.00 | 0.51 | 0.48 | 0.64 | +0.07 | +15.91% | 41 | 1,370 | 34.25% |
| ABNB240920C00210000 | 2024-06-03 10:29AM EDT | 210.00 | 0.27 | 0.19 | 0.32 | -0.03 | -10.00% | 5 | 2,572 | 33.89% |
| ABNB240920C00220000 | 2024-06-03 1:02PM EDT | 220.00 | 0.15 | 0.10 | 0.30 | -0.11 | -42.31% | 20 | 1,330 | 37.01% |
| ABNB240920C00230000 | 2024-06-03 9:43AM EDT | 230.00 | 0.42 | 0.02 | 0.82 | +0.27 | +180.00% | 1 | 198 | 47.78% |
| ABNB240920C00240000 | 2024-06-03 9:43AM EDT | 240.00 | 0.37 | 0.01 | 0.87 | +0.31 | +516.67% | 1 | 127 | 51.76% |
| ABNB240920C00250000 | 2024-05-16 11:42AM EDT | 250.00 | 0.10 | 0.00 | 1.96 | 0.00 | - | 1 | 148 | 56.25% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00060000 | 2024-05-30 3:08PM EDT | 60.00 | 0.07 | 0.01 | 0.66 | 0.00 | - | 60 | 1,166 | 80.66% |
| ABNB240920P00065000 | 2024-05-30 3:08PM EDT | 65.00 | 0.09 | 0.02 | 1.34 | 0.00 | - | 60 | 151 | 83.59% |
| ABNB240920P00070000 | 2024-05-31 10:01AM EDT | 70.00 | 0.10 | 0.02 | 0.25 | +0.03 | +42.86% | 3 | 239 | 59.47% |
| ABNB240920P00075000 | 2024-05-28 10:54AM EDT | 75.00 | 0.10 | 0.03 | 1.37 | 0.00 | - | 2 | 325 | 70.75% |
| ABNB240920P00080000 | 2024-05-20 10:02AM EDT | 80.00 | 0.13 | 0.08 | 0.90 | 0.00 | - | 1 | 921 | 60.57% |
| ABNB240920P00085000 | 2024-05-29 10:23AM EDT | 85.00 | 0.14 | 0.05 | 0.30 | -0.05 | -26.32% | 2 | 572 | 50.73% |
| ABNB240920P00090000 | 2024-05-30 9:51AM EDT | 90.00 | 0.21 | 0.08 | 0.71 | 0.00 | - | 29 | 2,311 | 53.91% |
| ABNB240920P00095000 | 2024-05-29 10:30AM EDT | 95.00 | 0.31 | 0.11 | 0.81 | 0.00 | - | 2 | 326 | 50.17% |
| ABNB240920P00100000 | 2024-05-31 11:02AM EDT | 100.00 | 0.48 | 0.35 | 0.57 | 0.00 | - | 1 | 276 | 41.94% |
| ABNB240920P00105000 | 2024-05-29 3:09PM EDT | 105.00 | 0.59 | 0.46 | 0.66 | 0.00 | - | 1 | 2,509 | 38.57% |
| ABNB240920P00110000 | 2024-06-03 1:44PM EDT | 110.00 | 0.85 | 0.58 | 0.84 | -0.14 | -14.14% | 4 | 1,275 | 36.04% |
| ABNB240920P00115000 | 2024-05-31 11:44AM EDT | 115.00 | 1.53 | 1.15 | 1.22 | 0.00 | - | 3 | 5,575 | 34.74% |
| ABNB240920P00120000 | 2024-05-29 2:17PM EDT | 120.00 | 1.74 | 1.60 | 1.77 | 0.00 | - | 3 | 1,312 | 33.63% |
| ABNB240920P00125000 | 2024-06-03 11:52AM EDT | 125.00 | 2.60 | 2.33 | 2.69 | -0.40 | -13.33% | 11 | 1,183 | 33.41% |
| ABNB240920P00130000 | 2024-06-03 12:03PM EDT | 130.00 | 3.65 | 3.50 | 3.60 | -0.65 | -15.12% | 53 | 1,607 | 31.89% |
| ABNB240920P00135000 | 2024-06-03 3:26PM EDT | 135.00 | 4.97 | 4.85 | 5.00 | -0.73 | -12.81% | 107 | 1,359 | 31.21% |
| ABNB240920P00140000 | 2024-06-03 3:26PM EDT | 140.00 | 6.72 | 6.55 | 6.70 | -0.98 | -12.73% | 21 | 1,822 | 30.35% |
| ABNB240920P00145000 | 2024-06-03 3:14PM EDT | 145.00 | 8.87 | 8.60 | 8.80 | -1.68 | -15.92% | 63 | 1,204 | 29.55% |
| ABNB240920P00150000 | 2024-06-03 3:00PM EDT | 150.00 | 11.51 | 11.10 | 11.25 | -1.59 | -12.14% | 348 | 1,264 | 28.57% |
| ABNB240920P00155000 | 2024-05-31 10:56AM EDT | 155.00 | 15.85 | 13.95 | 14.20 | 0.00 | - | 12 | 1,042 | 27.84% |
| ABNB240920P00160000 | 2024-05-30 10:30AM EDT | 160.00 | 16.76 | 16.55 | 17.50 | 0.00 | - | 1 | 529 | 26.91% |
| ABNB240920P00165000 | 2024-05-30 1:14PM EDT | 165.00 | 21.40 | 20.85 | 21.20 | 0.00 | - | 6 | 527 | 25.99% |
| ABNB240920P00170000 | 2024-05-31 1:03PM EDT | 170.00 | 27.60 | 24.85 | 25.45 | 0.00 | - | 2 | 201 | 26.09% |
| ABNB240920P00175000 | 2024-05-16 9:36AM EDT | 175.00 | 29.05 | 28.35 | 29.90 | 0.00 | - | 1 | 107 | 26.12% |
| ABNB240920P00180000 | 2024-05-09 10:40AM EDT | 180.00 | 33.05 | 33.35 | 35.50 | 0.00 | - | 2 | 16 | 32.56% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 185.00 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB240920P00190000 | 2024-05-06 3:29PM EDT | 190.00 | 32.46 | 41.95 | 45.95 | 0.00 | - | 2 | 2 | 40.70% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 195.00 | 38.85 | 48.80 | 50.20 | 0.00 | - | 7 | 0 | 38.75% |
| ABNB240920P00200000 | 2024-05-22 3:38PM EDT | 200.00 | 56.96 | 51.95 | 55.95 | 0.00 | - | 9 | 9 | 45.91% |
| ABNB240920P00210000 | 2024-05-22 3:38PM EDT | 210.00 | 66.98 | 62.00 | 65.95 | 0.00 | - | 9 | 0 | 50.70% |
| ABNB240920P00220000 | 2023-09-14 12:10PM EDT | 220.00 | 76.10 | 95.35 | 96.55 | 0.00 | - | 1 | 0 | 131.16% |
| ABNB240920P00240000 | 2024-03-27 3:26PM EDT | 240.00 | 73.90 | 75.30 | 76.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240920P00250000 | 2024-04-11 12:17PM EDT | 250.00 | 86.10 | 103.00 | 104.15 | 0.00 | - | 1 | 0 | 48.39% |
© 2024 Yahoo. Todos los derechos reservados.