U.S. markets open in 9 hours 26 minutes
F S&P 500
5,361.25 +33.25 (+0.62%) F Dow Jones
39,849.00 +66.00 (+0.17%) F Nasdaq
18,961.25 +174.50 (+0.93%) E-mini Russell 2000 Index Futur
2,096.50 +7.40 (+0.35%) Petróleo
77.14 -0.43 (-0.55%) Oro
2,373.60 -19.30 (-0.81%)
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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250620C00060000 | 2024-05-08 2:28PM EDT | 60.00 | 101.50 | 84.10 | 88.05 | 0.00 | - | 4 | 7 | 68.18% |
| ABNB250620C00070000 | 2024-02-29 2:24PM EDT | 70.00 | 92.85 | 98.60 | 102.85 | 0.00 | - | 2 | 3 | 148.57% |
| ABNB250620C00075000 | 2024-05-09 11:48AM EDT | 75.00 | 77.82 | 70.55 | 75.35 | 0.00 | - | 4 | 4 | 61.38% |
| ABNB250620C00080000 | 2024-05-10 3:51PM EDT | 80.00 | 72.40 | 66.50 | 70.90 | 0.00 | - | 2 | 2 | 59.35% |
| ABNB250620C00085000 | 2024-01-16 2:35PM EDT | 85.00 | 59.55 | 80.60 | 81.50 | 0.00 | - | 22 | 22 | 106.11% |
| ABNB250620C00090000 | 2024-05-14 3:17PM EDT | 90.00 | 64.20 | 59.75 | 60.85 | 0.00 | - | 20 | 70 | 55.23% |
| ABNB250620C00095000 | 2023-12-13 2:57PM EDT | 95.00 | 59.90 | 54.60 | 55.65 | 0.00 | - | 1 | 7 | 50.20% |
| ABNB250620C00100000 | 2024-05-17 3:49PM EDT | 100.00 | 55.10 | 51.90 | 52.65 | 0.00 | - | 2 | 73 | 51.65% |
| ABNB250620C00105000 | 2024-05-21 10:48AM EDT | 105.00 | 49.00 | 47.85 | 48.90 | 0.00 | - | 1 | 10 | 51.18% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 110.00 | 63.60 | 58.85 | 61.00 | 0.00 | - | 1 | 57 | 82.17% |
| ABNB250620C00115000 | 2024-05-16 11:20AM EDT | 115.00 | 45.56 | 41.10 | 41.80 | 0.00 | - | 2 | 14 | 48.60% |
| ABNB250620C00120000 | 2024-05-20 10:02AM EDT | 120.00 | 41.35 | 37.85 | 39.55 | 0.00 | - | 1 | 116 | 49.64% |
| ABNB250620C00125000 | 2024-05-09 11:48AM EDT | 125.00 | 39.52 | 34.80 | 36.20 | 0.00 | - | 4 | 94 | 48.15% |
| ABNB250620C00130000 | 2024-05-20 10:47AM EDT | 130.00 | 35.04 | 31.80 | 32.55 | 0.00 | - | 4 | 71 | 45.92% |
| ABNB250620C00135000 | 2024-05-17 12:27PM EDT | 135.00 | 32.15 | 27.30 | 29.85 | 0.00 | - | 1 | 48 | 45.26% |
| ABNB250620C00140000 | 2024-05-21 11:26AM EDT | 140.00 | 26.95 | 25.55 | 27.20 | -1.51 | -5.31% | 1 | 267 | 44.46% |
| ABNB250620C00145000 | 2024-05-22 11:50AM EDT | 145.00 | 24.50 | 23.85 | 24.50 | -1.23 | -4.78% | 7 | 104 | 43.34% |
| ABNB250620C00150000 | 2024-05-21 12:12PM EDT | 150.00 | 23.50 | 21.80 | 22.25 | 0.00 | - | 50 | 288 | 42.76% |
| ABNB250620C00155000 | 2024-05-15 11:30AM EDT | 155.00 | 21.69 | 19.60 | 20.10 | 0.00 | - | 1 | 530 | 42.13% |
| ABNB250620C00160000 | 2024-05-22 3:58PM EDT | 160.00 | 17.83 | 17.65 | 18.10 | -2.24 | -11.16% | 9 | 189 | 41.53% |
| ABNB250620C00165000 | 2024-05-20 11:21AM EDT | 165.00 | 18.10 | 15.85 | 16.30 | 0.00 | - | 1 | 486 | 41.04% |
| ABNB250620C00170000 | 2024-05-20 11:25AM EDT | 170.00 | 16.35 | 14.25 | 14.65 | 0.00 | - | 130 | 401 | 40.60% |
| ABNB250620C00175000 | 2024-05-22 9:48AM EDT | 175.00 | 13.20 | 12.60 | 13.10 | -0.80 | -5.71% | 12 | 429 | 40.11% |
| ABNB250620C00180000 | 2024-05-22 12:42PM EDT | 180.00 | 11.90 | 11.35 | 11.70 | -0.61 | -4.88% | 1 | 538 | 39.68% |
| ABNB250620C00185000 | 2024-05-22 1:06PM EDT | 185.00 | 10.70 | 10.15 | 10.45 | -1.30 | -10.83% | 8 | 191 | 39.32% |
| ABNB250620C00190000 | 2024-05-22 1:14PM EDT | 190.00 | 9.50 | 9.00 | 9.35 | -1.00 | -9.52% | 9 | 166 | 39.04% |
| ABNB250620C00195000 | 2024-05-22 1:15PM EDT | 195.00 | 8.15 | 8.00 | 8.30 | -1.20 | -12.83% | 41 | 240 | 38.68% |
| ABNB250620C00200000 | 2024-05-22 1:06PM EDT | 200.00 | 7.55 | 7.10 | 7.35 | -0.08 | -1.05% | 7 | 579 | 38.34% |
| ABNB250620C00210000 | 2024-05-22 1:18PM EDT | 210.00 | 5.95 | 5.50 | 5.85 | -0.22 | -3.57% | 19 | 710 | 37.97% |
| ABNB250620C00220000 | 2024-05-21 1:26PM EDT | 220.00 | 4.85 | 4.30 | 4.60 | 0.00 | - | 10 | 217 | 37.55% |
| ABNB250620C00230000 | 2024-05-15 12:51PM EDT | 230.00 | 4.40 | 3.35 | 3.60 | 0.00 | - | 2 | 15 | 37.16% |
| ABNB250620C00240000 | 2024-05-17 12:25PM EDT | 240.00 | 3.38 | 2.51 | 2.78 | 0.00 | - | 1 | 56 | 36.73% |
| ABNB250620C00250000 | 2024-05-22 2:47PM EDT | 250.00 | 2.11 | 1.96 | 2.16 | -0.39 | -15.60% | 12 | 104 | 36.43% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250620P00060000 | 2024-05-22 11:37AM EDT | 60.00 | 0.48 | 0.01 | 0.50 | -0.01 | -2.04% | 5 | 67 | 44.58% |
| ABNB250620P00065000 | 2024-04-25 2:37PM EDT | 65.00 | 1.02 | 0.00 | 1.10 | 0.00 | - | 2 | 209 | 47.53% |
| ABNB250620P00070000 | 2024-05-09 9:51AM EDT | 70.00 | 1.14 | 0.05 | 2.00 | 0.00 | - | 3 | 81 | 50.13% |
| ABNB250620P00075000 | 2024-05-20 2:08PM EDT | 75.00 | 1.21 | 0.00 | 2.00 | 0.00 | - | 1 | 33 | 46.01% |
| ABNB250620P00080000 | 2024-05-22 3:50PM EDT | 80.00 | 1.60 | 1.50 | 1.74 | +0.10 | +6.67% | 2 | 250 | 40.66% |
| ABNB250620P00085000 | 2024-05-10 3:27PM EDT | 85.00 | 2.30 | 1.96 | 2.37 | 0.00 | - | 81 | 284 | 40.36% |
| ABNB250620P00090000 | 2024-05-22 10:38AM EDT | 90.00 | 2.60 | 2.56 | 2.73 | -0.01 | -0.38% | 2 | 140 | 38.36% |
| ABNB250620P00095000 | 2024-05-09 1:02PM EDT | 95.00 | 3.56 | 3.25 | 3.50 | 0.00 | - | 4 | 1,900 | 37.77% |
| ABNB250620P00100000 | 2024-05-21 3:57PM EDT | 100.00 | 4.07 | 4.05 | 4.30 | 0.00 | - | 1 | 734 | 36.84% |
| ABNB250620P00105000 | 2024-05-21 9:35AM EDT | 105.00 | 5.85 | 5.00 | 5.30 | 0.00 | - | 1 | 308 | 36.14% |
| ABNB250620P00110000 | 2024-05-20 1:12PM EDT | 110.00 | 5.90 | 5.90 | 6.45 | 0.00 | - | 3 | 492 | 35.44% |
| ABNB250620P00115000 | 2024-05-21 9:35AM EDT | 115.00 | 8.03 | 7.45 | 7.80 | 0.00 | - | 2 | 1,126 | 34.85% |
| ABNB250620P00120000 | 2024-05-20 1:12PM EDT | 120.00 | 8.90 | 8.90 | 9.35 | +0.40 | +4.71% | 1 | 428 | 34.32% |
| ABNB250620P00125000 | 2024-05-22 12:25PM EDT | 125.00 | 10.55 | 10.50 | 11.60 | +0.45 | +4.46% | 22 | 581 | 34.80% |
| ABNB250620P00130000 | 2024-05-22 1:30PM EDT | 130.00 | 12.00 | 12.40 | 12.75 | +0.25 | +2.13% | 254 | 987 | 32.77% |
| ABNB250620P00135000 | 2024-05-22 12:33PM EDT | 135.00 | 14.40 | 14.40 | 14.80 | +0.50 | +3.60% | 161 | 319 | 32.14% |
| ABNB250620P00140000 | 2024-05-22 1:03PM EDT | 140.00 | 16.50 | 15.15 | 17.05 | +0.13 | +0.79% | 110 | 629 | 31.51% |
| ABNB250620P00145000 | 2024-05-22 3:54PM EDT | 145.00 | 19.10 | 17.85 | 19.50 | +0.85 | +4.66% | 216 | 160 | 30.89% |
| ABNB250620P00150000 | 2024-05-22 1:43PM EDT | 150.00 | 21.30 | 20.80 | 22.10 | +0.29 | +1.38% | 46 | 715 | 30.19% |
| ABNB250620P00155000 | 2024-05-22 2:22PM EDT | 155.00 | 24.40 | 23.50 | 24.90 | +0.90 | +3.83% | 35 | 556 | 29.48% |
| ABNB250620P00160000 | 2024-05-17 3:54PM EDT | 160.00 | 27.40 | 25.65 | 27.90 | +0.75 | +2.81% | 4 | 397 | 28.76% |
| ABNB250620P00165000 | 2024-05-13 12:21PM EDT | 165.00 | 30.10 | 29.80 | 31.10 | +1.25 | +4.33% | 7 | 622 | 28.05% |
| ABNB250620P00170000 | 2024-05-14 3:02PM EDT | 170.00 | 32.05 | 32.65 | 34.45 | 0.00 | - | 15 | 123 | 27.23% |
| ABNB250620P00175000 | 2024-05-16 9:58AM EDT | 175.00 | 35.40 | 36.40 | 38.85 | 0.00 | - | 1 | 53 | 28.11% |
| ABNB250620P00180000 | 2024-05-10 1:53PM EDT | 180.00 | 39.95 | 40.20 | 42.20 | 0.00 | - | 8 | 60 | 26.59% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 185.00 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 0.00% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 190.00 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 0.00% |
| ABNB250620P00195000 | 2024-05-15 12:43PM EDT | 195.00 | 51.00 | 52.35 | 55.80 | 0.00 | - | 2 | 4 | 28.11% |
| ABNB250620P00200000 | 2024-05-01 3:23PM EDT | 200.00 | 48.10 | 57.40 | 58.25 | 0.00 | - | 2 | 56 | 21.07% |
| ABNB250620P00220000 | 2023-12-26 10:46AM EDT | 220.00 | 80.75 | 71.50 | 73.85 | 0.00 | - | - | 1 | 0.00% |
| ABNB250620P00250000 | 2024-05-06 3:58PM EDT | 250.00 | 88.64 | 105.05 | 109.35 | 0.00 | - | - | 1 | 36.15% |
© 2024 Yahoo. Todos los derechos reservados.