U.S. markets closed
F S&P 500
5,359.00 +31.00 (+0.58%) F Dow Jones
39,839.00 +56.00 (+0.14%) F Nasdaq
18,953.00 +166.25 (+0.88%) E-mini Russell 2000 Index Futur
2,095.80 +6.70 (+0.32%) Petróleo
77.05 -0.52 (-0.67%) Oro
2,370.60 -22.30 (-0.93%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116C00060000 | 2024-05-15 11:02AM EDT | 60.00 | 91.00 | 86.15 | 90.85 | 0.00 | - | 3 | 21 | 65.38% |
| ABNB260116C00065000 | 2024-01-16 4:56PM EDT | 65.00 | 78.75 | 98.85 | 101.75 | 0.00 | - | 2 | 5 | 112.73% |
| ABNB260116C00070000 | 2024-03-19 10:13AM EDT | 70.00 | 101.20 | 97.35 | 99.85 | 0.00 | - | 1 | 14 | 113.84% |
| ABNB260116C00075000 | 2024-02-27 1:12PM EDT | 75.00 | 86.07 | 98.05 | 101.10 | 0.00 | - | 2 | 15 | 121.93% |
| ABNB260116C00080000 | 2024-05-01 3:03PM EDT | 80.00 | 90.19 | 71.55 | 74.15 | 0.00 | - | 20 | 31 | 59.39% |
| ABNB260116C00085000 | 2024-04-19 9:36AM EDT | 85.00 | 86.00 | 70.30 | 71.65 | 0.00 | - | 1 | 20 | 62.44% |
| ABNB260116C00090000 | 2024-04-26 11:01AM EDT | 90.00 | 86.85 | 63.75 | 65.85 | 0.00 | - | 1 | 48 | 55.17% |
| ABNB260116C00095000 | 2024-02-14 2:06PM EDT | 95.00 | 68.20 | 78.10 | 80.60 | 0.00 | - | 4 | 47 | 91.52% |
| ABNB260116C00100000 | 2024-05-17 11:47AM EDT | 100.00 | 61.20 | 56.50 | 58.65 | 0.00 | - | 2 | 161 | 52.49% |
| ABNB260116C00105000 | 2024-05-17 12:19PM EDT | 105.00 | 58.00 | 53.10 | 54.35 | 0.00 | - | 1 | 40 | 50.53% |
| ABNB260116C00110000 | 2024-05-13 11:56AM EDT | 110.00 | 54.88 | 49.90 | 51.05 | 0.00 | - | 1 | 39 | 50.61% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 115.00 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 92.14% |
| ABNB260116C00120000 | 2024-05-16 12:07PM EDT | 120.00 | 47.82 | 43.80 | 45.25 | 0.00 | - | 1 | 93 | 49.35% |
| ABNB260116C00125000 | 2024-05-16 10:36AM EDT | 125.00 | 45.30 | 40.90 | 42.95 | 0.00 | - | 1 | 20 | 49.42% |
| ABNB260116C00130000 | 2024-04-30 3:13PM EDT | 130.00 | 55.07 | 37.05 | 39.45 | 0.00 | - | 1 | 53 | 47.48% |
| ABNB260116C00135000 | 2024-05-20 10:47AM EDT | 135.00 | 38.80 | 35.65 | 36.75 | 0.00 | - | 16 | 84 | 46.65% |
| ABNB260116C00140000 | 2024-05-21 3:10PM EDT | 140.00 | 35.50 | 33.20 | 34.25 | 0.00 | - | 1 | 127 | 45.97% |
| ABNB260116C00145000 | 2024-05-22 9:58AM EDT | 145.00 | 31.65 | 30.65 | 32.30 | -2.21 | -6.53% | 1 | 137 | 45.94% |
| ABNB260116C00150000 | 2024-05-22 10:27AM EDT | 150.00 | 29.31 | 27.60 | 29.60 | -2.24 | -7.10% | 5 | 401 | 44.70% |
| ABNB260116C00155000 | 2024-05-17 1:36PM EDT | 155.00 | 29.50 | 26.60 | 27.50 | 0.00 | - | 12 | 313 | 44.17% |
| ABNB260116C00160000 | 2024-05-22 9:34AM EDT | 160.00 | 25.80 | 24.70 | 25.55 | -2.10 | -7.53% | 4 | 363 | 43.72% |
| ABNB260116C00165000 | 2024-05-17 11:28AM EDT | 165.00 | 23.43 | 22.80 | 23.80 | -2.28 | -8.87% | 1 | 1,149 | 43.41% |
| ABNB260116C00170000 | 2024-05-20 3:07PM EDT | 170.00 | 23.40 | 21.15 | 22.00 | 0.00 | - | 1 | 1,066 | 42.90% |
| ABNB260116C00175000 | 2024-05-22 1:48PM EDT | 175.00 | 20.30 | 19.50 | 20.35 | -1.11 | -5.18% | 9 | 72 | 42.47% |
| ABNB260116C00180000 | 2024-05-16 1:45PM EDT | 180.00 | 20.95 | 18.00 | 18.80 | 0.00 | - | 20 | 206 | 42.06% |
| ABNB260116C00185000 | 2024-05-15 11:29AM EDT | 185.00 | 18.31 | 15.90 | 17.30 | 0.00 | - | 22 | 342 | 41.61% |
| ABNB260116C00190000 | 2024-05-20 1:29PM EDT | 190.00 | 17.25 | 15.15 | 15.90 | 0.00 | - | 226 | 478 | 41.17% |
| ABNB260116C00195000 | 2024-05-22 12:42PM EDT | 195.00 | 14.29 | 13.90 | 14.70 | -1.34 | -8.57% | 31 | 566 | 40.91% |
| ABNB260116C00200000 | 2024-05-21 12:17PM EDT | 200.00 | 13.75 | 11.65 | 13.50 | 0.00 | - | 2 | 706 | 40.53% |
| ABNB260116C00210000 | 2024-05-17 12:54PM EDT | 210.00 | 11.37 | 10.90 | 11.45 | -1.43 | -11.17% | 1 | 346 | 39.99% |
| ABNB260116C00220000 | 2024-05-22 1:18PM EDT | 220.00 | 9.65 | 9.10 | 9.75 | -0.75 | -7.21% | 4 | 167 | 39.61% |
| ABNB260116C00230000 | 2024-05-17 11:29AM EDT | 230.00 | 9.15 | 7.15 | 8.85 | 0.00 | - | 1 | 126 | 40.22% |
| ABNB260116C00240000 | 2024-05-17 12:40PM EDT | 240.00 | 7.90 | 5.80 | 7.00 | 0.00 | - | 10 | 125 | 38.86% |
| ABNB260116C00250000 | 2024-05-22 11:02AM EDT | 250.00 | 5.98 | 3.80 | 6.15 | -0.12 | -1.97% | 1 | 389 | 38.99% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116P00060000 | 2024-05-21 11:22AM EDT | 60.00 | 1.30 | 1.10 | 1.35 | 0.00 | - | 3 | 998 | 43.73% |
| ABNB260116P00065000 | 2024-05-21 1:42PM EDT | 65.00 | 1.69 | 1.40 | 1.80 | 0.00 | - | 2 | 529 | 42.94% |
| ABNB260116P00070000 | 2024-04-18 2:11PM EDT | 70.00 | 2.65 | 1.00 | 2.80 | 0.00 | - | 1 | 54 | 44.30% |
| ABNB260116P00075000 | 2024-05-10 10:48AM EDT | 75.00 | 2.86 | 2.34 | 2.74 | 0.00 | - | 10 | 52 | 40.47% |
| ABNB260116P00080000 | 2024-05-10 9:45AM EDT | 80.00 | 3.30 | 3.00 | 3.35 | -0.20 | -5.71% | 25 | 191 | 39.42% |
| ABNB260116P00085000 | 2024-05-08 2:05PM EDT | 85.00 | 3.95 | 3.70 | 4.05 | 0.00 | - | 1 | 30 | 38.42% |
| ABNB260116P00090000 | 2024-05-20 3:44PM EDT | 90.00 | 4.55 | 4.50 | 4.95 | 0.00 | - | 2 | 51 | 37.75% |
| ABNB260116P00095000 | 2024-05-16 3:23PM EDT | 95.00 | 5.55 | 5.40 | 5.95 | 0.00 | - | 10 | 96 | 37.04% |
| ABNB260116P00100000 | 2024-05-22 9:55AM EDT | 100.00 | 6.75 | 6.50 | 6.90 | 0.00 | - | 32 | 131 | 35.96% |
| ABNB260116P00105000 | 2024-05-20 3:49PM EDT | 105.00 | 7.70 | 7.70 | 8.30 | 0.00 | - | 1 | 30 | 35.61% |
| ABNB260116P00110000 | 2024-05-20 11:46AM EDT | 110.00 | 9.15 | 8.90 | 9.75 | 0.00 | - | 2 | 91 | 35.06% |
| ABNB260116P00115000 | 2024-05-20 11:46AM EDT | 115.00 | 10.60 | 10.25 | 11.20 | 0.00 | - | 2 | 231 | 34.26% |
| ABNB260116P00120000 | 2024-05-21 12:12PM EDT | 120.00 | 12.25 | 12.20 | 13.00 | 0.00 | - | 1 | 228 | 33.83% |
| ABNB260116P00125000 | 2024-05-20 11:46AM EDT | 125.00 | 13.85 | 13.25 | 14.90 | 0.00 | - | 1 | 300 | 33.31% |
| ABNB260116P00130000 | 2024-05-21 10:46AM EDT | 130.00 | 15.85 | 15.65 | 16.90 | 0.00 | - | 1 | 592 | 32.71% |
| ABNB260116P00135000 | 2024-05-20 3:54PM EDT | 135.00 | 17.45 | 17.10 | 19.05 | 0.00 | - | 1 | 920 | 32.10% |
| ABNB260116P00140000 | 2024-05-15 3:07PM EDT | 140.00 | 20.00 | 19.55 | 21.40 | 0.00 | - | 1 | 611 | 31.57% |
| ABNB260116P00145000 | 2024-05-20 3:54PM EDT | 145.00 | 21.90 | 22.80 | 23.85 | 0.00 | - | 1 | 137 | 30.95% |
| ABNB260116P00150000 | 2024-05-22 1:30PM EDT | 150.00 | 25.12 | 25.10 | 26.10 | +0.47 | +1.91% | 94 | 202 | 29.85% |
| ABNB260116P00155000 | 2024-05-22 1:35PM EDT | 155.00 | 27.70 | 27.35 | 28.95 | +3.65 | +15.18% | 41 | 274 | 29.36% |
| ABNB260116P00160000 | 2024-05-21 11:22AM EDT | 160.00 | 30.50 | 30.60 | 32.00 | 0.00 | - | 30 | 146 | 28.93% |
| ABNB260116P00165000 | 2024-05-22 3:54PM EDT | 165.00 | 34.25 | 33.80 | 35.00 | +2.12 | +6.60% | 83 | 236 | 28.21% |
| ABNB260116P00170000 | 2024-05-22 1:06PM EDT | 170.00 | 36.90 | 37.20 | 38.10 | +1.30 | +3.65% | 3 | 1,071 | 27.40% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 175.00 | 35.65 | 39.05 | 40.15 | 0.00 | - | 101 | 101 | 24.75% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 180.00 | 37.25 | 42.85 | 45.90 | 0.00 | - | 7 | 272 | 27.48% |
| ABNB260116P00185000 | 2024-05-20 12:06PM EDT | 185.00 | 46.00 | 46.00 | 48.85 | 0.00 | - | 5 | 19 | 25.71% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 190.00 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 195.00 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 0.00% |
| ABNB260116P00200000 | 2024-05-16 10:04AM EDT | 200.00 | 57.10 | 58.30 | 62.00 | 0.00 | - | 3 | 6 | 26.30% |
| ABNB260116P00210000 | 2024-05-14 2:50PM EDT | 210.00 | 64.60 | 67.15 | 69.00 | 0.00 | - | 2 | 23 | 21.46% |
| ABNB260116P00250000 | 2024-05-22 3:45PM EDT | 250.00 | 107.16 | 105.15 | 109.30 | +1.83 | +1.74% | 2 | 45 | 29.08% |
© 2024 Yahoo. Todos los derechos reservados.