U.S. markets open in 5 hours 43 minutes
F S&P 500
5,287.00 -10.25 (-0.19%) F Dow Jones
38,582.00 -74.00 (-0.19%) F Nasdaq
18,605.25 -41.00 (-0.22%) E-mini Russell 2000 Index Futur
2,057.90 -7.30 (-0.35%) Petróleo
73.04 -1.18 (-1.59%) Oro
2,363.10 -6.20 (-0.26%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321C00090000 | 2024-04-22 1:11PM EDT | 90.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB250321C00095000 | 2024-04-09 11:44AM EDT | 95.00 | 73.80 | 57.05 | 59.20 | 0.00 | - | 4 | 7 | 58.30% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 100.00 | 74.40 | 71.00 | 72.65 | 0.00 | - | 1 | 1 | 107.76% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 105.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| ABNB250321C00110000 | 2024-05-31 1:21PM EDT | 110.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 115.00 | 52.60 | 40.90 | 41.80 | 0.00 | - | 8 | 10 | 49.75% |
| ABNB250321C00120000 | 2024-05-21 9:31AM EDT | 120.00 | 36.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB250321C00125000 | 2024-05-14 10:37AM EDT | 125.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB250321C00130000 | 2024-05-30 3:44PM EDT | 130.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250321C00135000 | 2024-05-09 12:37PM EDT | 135.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250321C00140000 | 2024-05-31 11:43AM EDT | 140.00 | 22.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB250321C00145000 | 2024-06-03 12:59PM EDT | 145.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321C00150000 | 2024-06-03 9:32AM EDT | 150.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ABNB250321C00155000 | 2024-05-31 1:04PM EDT | 155.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ABNB250321C00160000 | 2024-06-03 12:24PM EDT | 160.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB250321C00165000 | 2024-06-03 12:24PM EDT | 165.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB250321C00170000 | 2024-06-03 12:24PM EDT | 170.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB250321C00175000 | 2024-06-03 12:24PM EDT | 175.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB250321C00180000 | 2024-06-03 12:24PM EDT | 180.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB250321C00185000 | 2024-06-03 12:24PM EDT | 185.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB250321C00190000 | 2024-06-03 12:26PM EDT | 190.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB250321C00195000 | 2024-05-30 12:12PM EDT | 195.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ABNB250321C00200000 | 2024-05-28 11:11AM EDT | 200.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| ABNB250321C00210000 | 2024-05-24 10:01AM EDT | 210.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABNB250321C00220000 | 2024-05-31 9:30AM EDT | 220.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB250321C00230000 | 2024-05-31 9:43AM EDT | 230.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB250321C00240000 | 2024-05-29 12:40PM EDT | 240.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB250321C00250000 | 2024-06-03 2:53PM EDT | 250.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321P00080000 | 2024-05-20 3:41PM EDT | 80.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB250321P00085000 | 2024-05-09 11:44AM EDT | 85.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB250321P00090000 | 2024-05-31 10:55AM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB250321P00095000 | 2024-05-10 9:30AM EDT | 95.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ABNB250321P00100000 | 2024-05-31 2:24PM EDT | 100.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABNB250321P00105000 | 2024-05-22 9:56AM EDT | 105.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ABNB250321P00110000 | 2024-05-20 2:50PM EDT | 110.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ABNB250321P00115000 | 2024-06-03 3:25PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB250321P00120000 | 2024-06-03 9:52AM EDT | 120.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABNB250321P00125000 | 2024-06-03 12:28PM EDT | 125.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| ABNB250321P00130000 | 2024-06-03 12:24PM EDT | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB250321P00135000 | 2024-06-03 12:24PM EDT | 135.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB250321P00140000 | 2024-06-03 12:24PM EDT | 140.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ABNB250321P00145000 | 2024-06-03 1:31PM EDT | 145.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ABNB250321P00150000 | 2024-06-03 12:24PM EDT | 150.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321P00155000 | 2024-06-03 12:24PM EDT | 155.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321P00160000 | 2024-06-03 12:24PM EDT | 160.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250321P00165000 | 2024-05-29 2:33PM EDT | 165.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 170.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 38 | 102 | 0.00% |
| ABNB250321P00175000 | 2024-05-01 3:11PM EDT | 175.00 | 28.85 | 32.90 | 34.70 | 0.00 | - | 3 | 390 | 29.00% |
| ABNB250321P00180000 | 2024-05-10 12:24PM EDT | 180.00 | 38.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 185.00 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 0.00% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 190.00 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 0.00% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 195.00 | 42.75 | 41.90 | 43.00 | 0.00 | - | 1 | 40 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 210.00 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.