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 | 44.25 | 46.00 | 0.00 | - | 2 | 1 | 54.83% |
| ABNB241115C00110000 | 2024-06-03 1:21PM EDT | 110.00 | 39.43 | 39.80 | 40.60 | 0.00 | - | 3 | 4 | 51.53% |
| ABNB241115C00115000 | 2024-05-28 10:43AM EDT | 115.00 | 38.00 | 35.65 | 36.05 | 0.00 | - | 1 | 1 | 47.95% |
| ABNB241115C00120000 | 2024-06-12 2:46PM EDT | 120.00 | 34.60 | 31.60 | 31.90 | 0.00 | - | 2 | 2 | 45.70% |
| ABNB241115C00125000 | 2024-06-13 10:01AM EDT | 125.00 | 26.50 | 27.60 | 28.05 | 0.00 | - | 10 | 30 | 44.06% |
| ABNB241115C00130000 | 2024-06-13 9:30AM EDT | 130.00 | 26.68 | 24.05 | 24.45 | 0.00 | - | 1 | 4 | 42.66% |
| ABNB241115C00135000 | 2024-06-05 11:47AM EDT | 135.00 | 21.23 | 20.60 | 21.25 | 0.00 | - | 20 | 21 | 41.85% |
| ABNB241115C00140000 | 2024-06-13 11:23AM EDT | 140.00 | 17.38 | 17.55 | 18.05 | 0.00 | - | 1 | 8 | 40.39% |
| ABNB241115C00145000 | 2024-06-13 10:50AM EDT | 145.00 | 14.64 | 14.90 | 15.35 | -0.36 | -2.40% | 3 | 335 | 39.65% |
| ABNB241115C00150000 | 2024-06-13 9:35AM EDT | 150.00 | 13.10 | 12.40 | 12.90 | 0.00 | - | 10 | 84 | 38.89% |
| ABNB241115C00155000 | 2024-06-14 3:26PM EDT | 155.00 | 10.10 | 10.35 | 10.70 | -0.76 | -7.00% | 14 | 74 | 38.12% |
| ABNB241115C00160000 | 2024-06-14 2:49PM EDT | 160.00 | 8.30 | 8.45 | 8.80 | -1.88 | -18.47% | 4 | 134 | 37.48% |
| ABNB241115C00165000 | 2024-06-13 1:56PM EDT | 165.00 | 7.14 | 6.90 | 7.15 | 0.00 | - | 1 | 50 | 36.87% |
| ABNB241115C00170000 | 2024-06-13 10:46AM EDT | 170.00 | 5.52 | 5.60 | 5.80 | 0.00 | - | 1 | 84 | 36.46% |
| ABNB241115C00175000 | 2024-06-11 10:30AM EDT | 175.00 | 5.35 | 4.30 | 5.15 | 0.00 | - | 1 | 88 | 37.68% |
| ABNB241115C00180000 | 2024-06-12 10:00AM EDT | 180.00 | 4.60 | 3.35 | 3.85 | 0.00 | - | 29 | 364 | 36.23% |
| ABNB241115C00185000 | 2024-06-14 2:33PM EDT | 185.00 | 2.71 | 2.66 | 3.05 | -0.84 | -23.66% | 3 | 1,173 | 35.88% |
| ABNB241115C00190000 | 2024-06-14 11:10AM EDT | 190.00 | 2.03 | 2.11 | 2.33 | -0.49 | -19.44% | 2 | 8 | 35.27% |
| ABNB241115C00195000 | 2024-06-14 2:26PM EDT | 195.00 | 1.68 | 1.66 | 1.88 | -0.24 | -12.50% | 8 | 94 | 35.33% |
| ABNB241115C00200000 | 2024-06-14 12:12PM EDT | 200.00 | 1.34 | 1.27 | 1.47 | +0.04 | +3.08% | 8 | 67 | 35.14% |
| ABNB241115C00210000 | 2024-06-13 11:05AM EDT | 210.00 | 0.82 | 0.78 | 0.88 | 0.00 | - | 9 | 29 | 34.78% |
| ABNB241115C00220000 | 2024-06-14 10:49AM EDT | 220.00 | 0.44 | 0.26 | 0.58 | -0.16 | -26.67% | 60 | 1 | 35.21% |
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 | 2024-06-14 1:28PM EDT | 75.00 | 0.16 | 0.00 | 0.42 | -0.01 | -5.88% | 2 | 1 | 54.59% |
| ABNB241115P00080000 | 2024-06-14 1:27PM EDT | 80.00 | 0.27 | 0.10 | 0.28 | +0.04 | +17.39% | 2 | 326 | 46.63% |
| ABNB241115P00085000 | 2024-06-14 1:27PM EDT | 85.00 | 0.34 | 0.14 | 0.59 | +0.02 | +6.25% | 2 | 434 | 48.34% |
| ABNB241115P00090000 | 2024-06-13 10:12AM EDT | 90.00 | 0.43 | 0.27 | 0.72 | 0.00 | - | 2 | 18 | 45.70% |
| ABNB241115P00095000 | 2024-06-12 1:45PM EDT | 95.00 | 0.52 | 0.36 | 0.89 | 0.00 | - | 3 | 7 | 43.29% |
| ABNB241115P00100000 | 2024-06-12 10:00AM EDT | 100.00 | 0.71 | 0.58 | 0.90 | 0.00 | - | 2 | 14 | 39.06% |
| ABNB241115P00105000 | 2024-06-14 11:50AM EDT | 105.00 | 1.25 | 1.10 | 1.22 | +0.07 | +5.93% | 4 | 61 | 37.62% |
| ABNB241115P00110000 | 2024-06-14 12:12PM EDT | 110.00 | 1.66 | 1.45 | 1.67 | +0.01 | +0.61% | 20 | 28 | 36.43% |
| ABNB241115P00115000 | 2024-06-14 2:14PM EDT | 115.00 | 2.38 | 2.20 | 2.30 | +0.20 | +9.17% | 5 | 26 | 35.51% |
| ABNB241115P00120000 | 2024-06-14 2:52PM EDT | 120.00 | 3.15 | 2.82 | 3.15 | +0.05 | +1.61% | 1 | 144 | 34.79% |
| ABNB241115P00125000 | 2024-06-13 9:48AM EDT | 125.00 | 4.35 | 3.70 | 4.20 | 0.00 | - | 1 | 167 | 34.00% |
| ABNB241115P00130000 | 2024-06-11 10:36AM EDT | 130.00 | 5.05 | 4.95 | 5.55 | 0.00 | - | 4 | 137 | 33.40% |
| ABNB241115P00135000 | 2024-06-13 2:22PM EDT | 135.00 | 6.85 | 6.75 | 7.15 | 0.00 | - | 2 | 305 | 32.70% |
| ABNB241115P00140000 | 2024-06-13 10:32AM EDT | 140.00 | 9.30 | 8.60 | 9.05 | 0.00 | - | 2 | 1,096 | 32.01% |
| ABNB241115P00145000 | 2024-06-14 2:47PM EDT | 145.00 | 11.50 | 10.80 | 11.25 | -0.05 | -0.43% | 24 | 466 | 31.28% |
| ABNB241115P00150000 | 2024-06-14 3:09PM EDT | 150.00 | 14.05 | 13.30 | 13.75 | +1.90 | +15.64% | 6 | 236 | 30.47% |
| ABNB241115P00155000 | 2024-06-14 9:44AM EDT | 155.00 | 17.00 | 15.95 | 16.60 | +0.25 | +1.49% | 1 | 22 | 29.72% |
| ABNB241115P00160000 | 2024-05-29 1:52PM EDT | 160.00 | 19.50 | 19.00 | 20.10 | 0.00 | - | 13 | 40 | 29.89% |
| ABNB241115P00170000 | 2024-06-04 9:38AM EDT | 170.00 | 26.35 | 26.15 | 27.30 | 0.00 | - | 14 | 2 | 28.31% |
| ABNB241115P00180000 | 2024-05-20 10:42AM EDT | 180.00 | 35.05 | 34.60 | 35.60 | 0.00 | - | - | 14 | 26.94% |
| ABNB241115P00190000 | 2024-05-22 1:55PM EDT | 190.00 | 46.23 | 43.70 | 44.80 | 0.00 | - | - | 0 | 26.58% |
| ABNB241115P00195000 | 2024-06-03 1:21PM EDT | 195.00 | 50.20 | 48.50 | 49.65 | 0.00 | - | 5 | 1 | 27.27% |
© 2024 Yahoo. Todos los derechos reservados.