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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115C00105000 | 2024-06-03 12:16PM EDT | 105.00 | 43.95 | 47.30 | 48.30 | 0.00 | - | 2 | 1 | 53.43% |
| ABNB241115C00110000 | 2024-06-03 1:21PM EDT | 110.00 | 39.43 | 42.45 | 43.85 | 0.00 | - | 3 | 4 | 50.02% |
| ABNB241115C00115000 | 2024-05-28 10:43AM EDT | 115.00 | 38.00 | 38.60 | 39.50 | 0.00 | - | 1 | 1 | 50.87% |
| ABNB241115C00120000 | 2024-06-21 2:39PM EDT | 120.00 | 33.55 | 34.40 | 35.25 | +0.85 | +2.60% | 2 | 5 | 48.41% |
| ABNB241115C00125000 | 2024-06-20 9:41AM EDT | 125.00 | 30.20 | 29.85 | 31.35 | 0.00 | - | 1 | 20 | 46.85% |
| ABNB241115C00130000 | 2024-06-21 1:25PM EDT | 130.00 | 25.35 | 26.00 | 27.40 | -1.40 | -5.23% | 1 | 5 | 44.62% |
| ABNB241115C00135000 | 2024-06-05 11:47AM EDT | 135.00 | 21.23 | 23.05 | 23.85 | 0.00 | - | 20 | 21 | 43.15% |
| ABNB241115C00140000 | 2024-06-18 3:46PM EDT | 140.00 | 19.00 | 19.65 | 20.30 | +0.34 | +1.82% | 4 | 13 | 41.13% |
| ABNB241115C00145000 | 2024-06-20 11:21AM EDT | 145.00 | 16.60 | 16.70 | 17.20 | 0.00 | - | 1 | 335 | 39.80% |
| ABNB241115C00150000 | 2024-06-21 12:16PM EDT | 150.00 | 13.55 | 14.20 | 14.55 | -0.18 | -1.31% | 3 | 89 | 39.03% |
| ABNB241115C00155000 | 2024-06-20 9:39AM EDT | 155.00 | 12.45 | 11.65 | 12.15 | 0.00 | - | 1 | 80 | 38.23% |
| ABNB241115C00160000 | 2024-06-21 1:49PM EDT | 160.00 | 9.20 | 9.80 | 10.05 | -0.80 | -8.00% | 7 | 140 | 37.56% |
| ABNB241115C00165000 | 2024-06-21 2:34PM EDT | 165.00 | 7.70 | 8.05 | 8.25 | -0.75 | -8.88% | 2 | 63 | 37.01% |
| ABNB241115C00170000 | 2024-06-20 3:56PM EDT | 170.00 | 6.33 | 6.55 | 7.40 | 0.00 | - | 11 | 103 | 38.51% |
| ABNB241115C00175000 | 2024-06-21 11:31AM EDT | 175.00 | 4.90 | 5.25 | 5.45 | -0.38 | -7.20% | 6 | 90 | 36.23% |
| ABNB241115C00180000 | 2024-06-20 9:43AM EDT | 180.00 | 3.95 | 3.80 | 4.40 | -0.35 | -8.14% | 1 | 370 | 35.97% |
| ABNB241115C00185000 | 2024-06-20 3:00PM EDT | 185.00 | 3.25 | 3.35 | 3.55 | 0.00 | - | 1,000 | 2,175 | 35.83% |
| ABNB241115C00190000 | 2024-06-20 10:46AM EDT | 190.00 | 2.69 | 2.48 | 2.93 | 0.00 | - | 26 | 36 | 36.05% |
| ABNB241115C00195000 | 2024-06-20 9:48AM EDT | 195.00 | 2.20 | 1.90 | 2.24 | 0.00 | - | 25 | 123 | 35.44% |
| ABNB241115C00200000 | 2024-06-17 1:26PM EDT | 200.00 | 1.71 | 1.32 | 1.81 | 0.00 | - | 20 | 87 | 35.52% |
| ABNB241115C00210000 | 2024-06-20 11:00AM EDT | 210.00 | 1.07 | 0.99 | 1.11 | 0.00 | - | 2 | 29 | 35.23% |
| ABNB241115C00220000 | 2024-06-20 11:53AM EDT | 220.00 | 0.68 | 0.46 | 0.66 | 0.00 | - | 3 | 121 | 34.91% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241115P00075000 | 2024-06-20 10:59AM EDT | 75.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | 2 | 2 | 50.78% |
| ABNB241115P00080000 | 2024-06-21 11:19AM EDT | 80.00 | 0.22 | 0.09 | 0.26 | -0.01 | -4.35% | 2 | 326 | 48.54% |
| ABNB241115P00085000 | 2024-06-20 10:55AM EDT | 85.00 | 0.32 | 0.12 | 0.50 | 0.00 | - | 2 | 435 | 49.46% |
| ABNB241115P00090000 | 2024-06-20 10:57AM EDT | 90.00 | 0.44 | 0.16 | 0.62 | 0.00 | - | 2 | 18 | 46.97% |
| ABNB241115P00095000 | 2024-06-20 10:59AM EDT | 95.00 | 0.55 | 0.26 | 0.78 | 0.00 | - | 2 | 7 | 44.70% |
| ABNB241115P00100000 | 2024-06-17 1:49PM EDT | 100.00 | 0.70 | 0.46 | 0.99 | 0.00 | - | 1 | 15 | 42.63% |
| ABNB241115P00105000 | 2024-06-20 12:37PM EDT | 105.00 | 1.04 | 0.84 | 1.00 | 0.00 | - | 2 | 68 | 38.48% |
| ABNB241115P00110000 | 2024-06-18 1:55PM EDT | 110.00 | 1.46 | 1.15 | 1.49 | 0.00 | - | 1 | 46 | 38.07% |
| ABNB241115P00115000 | 2024-06-20 2:09PM EDT | 115.00 | 1.95 | 1.71 | 2.00 | 0.00 | - | 2 | 29 | 36.87% |
| ABNB241115P00120000 | 2024-06-21 10:20AM EDT | 120.00 | 2.67 | 2.28 | 2.55 | -0.02 | -0.74% | 2 | 146 | 35.21% |
| ABNB241115P00125000 | 2024-06-21 12:16PM EDT | 125.00 | 3.55 | 3.25 | 3.40 | -0.28 | -7.31% | 8 | 166 | 34.25% |
| ABNB241115P00130000 | 2024-06-11 10:36AM EDT | 130.00 | 5.05 | 4.00 | 4.50 | 0.00 | - | 4 | 137 | 33.44% |
| ABNB241115P00135000 | 2024-06-21 3:23PM EDT | 135.00 | 6.05 | 5.70 | 5.90 | -0.33 | -5.17% | 53 | 366 | 32.79% |
| ABNB241115P00140000 | 2024-06-20 3:00PM EDT | 140.00 | 8.20 | 7.35 | 8.05 | 0.00 | - | 1,000 | 2,097 | 33.48% |
| ABNB241115P00145000 | 2024-06-18 1:57PM EDT | 145.00 | 10.50 | 9.35 | 9.60 | 0.00 | - | 6 | 490 | 31.56% |
| ABNB241115P00150000 | 2024-06-18 1:18PM EDT | 150.00 | 12.72 | 11.40 | 11.90 | 0.00 | - | 2 | 244 | 30.87% |
| ABNB241115P00155000 | 2024-06-14 9:44AM EDT | 155.00 | 17.00 | 13.80 | 15.10 | 0.00 | - | 1 | 22 | 31.69% |
| ABNB241115P00160000 | 2024-05-29 1:52PM EDT | 160.00 | 19.50 | 16.55 | 17.80 | 0.00 | - | 13 | 40 | 30.34% |
| ABNB241115P00170000 | 2024-06-04 9:38AM EDT | 170.00 | 26.35 | 23.25 | 24.95 | 0.00 | - | 14 | 2 | 29.98% |
| ABNB241115P00180000 | 2024-05-20 10:42AM EDT | 180.00 | 35.05 | 33.65 | 34.55 | 0.00 | - | - | 14 | 35.05% |
| ABNB241115P00190000 | 2024-05-22 1:55PM EDT | 190.00 | 46.23 | 39.90 | 41.85 | 0.00 | - | - | 0 | 29.10% |
| ABNB241115P00195000 | 2024-06-03 1:21PM EDT | 195.00 | 50.20 | 44.60 | 46.65 | 0.00 | - | 5 | 1 | 30.13% |
© 2024 Yahoo. Todos los derechos reservados.