Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:05PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00060000 | 2023-11-03 11:39AM EDT | 60.00 | 64.40 | 75.25 | 76.85 | 0.00 | - | 5 | 3 | 0.00% |
| ABNB240419C00065000 | 2023-10-23 9:55AM EDT | 65.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240419C00070000 | 2023-11-01 2:35PM EDT | 70.00 | 51.30 | 65.65 | 67.10 | 0.00 | - | 1 | 4 | 0.00% |
| ABNB240419C00075000 | 2024-01-24 12:56PM EDT | 75.00 | 68.33 | 77.50 | 79.05 | 0.00 | - | 1 | 35 | 0.00% |
| ABNB240419C00080000 | 2023-10-19 9:55AM EDT | 80.00 | 46.05 | 49.25 | 50.40 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240419C00085000 | 2023-10-27 9:48AM EDT | 85.00 | 35.00 | 45.85 | 46.30 | 0.00 | - | 2 | 3 | 0.00% |
| ABNB240419C00090000 | 2024-03-07 11:40AM EDT | 90.00 | 74.45 | 71.10 | 72.35 | 0.00 | - | 5 | 8 | 535.35% |
| ABNB240419C00095000 | 2024-04-05 2:52PM EDT | 95.00 | 66.91 | 61.50 | 62.60 | 0.00 | - | 1 | 5 | 298.73% |
| ABNB240419C00100000 | 2024-03-08 11:09AM EDT | 100.00 | 67.70 | 61.45 | 62.80 | 0.00 | - | 1 | 24 | 469.34% |
| ABNB240419C00105000 | 2024-04-10 1:37PM EDT | 105.00 | 55.13 | 51.50 | 52.15 | 0.00 | - | 1 | 24 | 232.81% |
| ABNB240419C00110000 | 2024-04-12 11:50AM EDT | 110.00 | 51.04 | 46.50 | 47.45 | 0.00 | - | 39 | 41 | 219.14% |
| ABNB240419C00115000 | 2024-04-12 12:10PM EDT | 115.00 | 45.74 | 41.55 | 42.30 | 0.00 | - | 20 | 213 | 193.55% |
| ABNB240419C00120000 | 2024-04-15 1:19PM EDT | 120.00 | 38.43 | 35.60 | 37.90 | 0.00 | - | 5 | 271 | 161.91% |
| ABNB240419C00125000 | 2024-04-12 2:04PM EDT | 125.00 | 34.49 | 31.55 | 32.20 | 0.00 | - | 1 | 213 | 147.66% |
| ABNB240419C00130000 | 2024-04-15 1:51PM EDT | 130.00 | 26.95 | 25.55 | 27.20 | +1.65 | +6.52% | 1 | 605 | 98.83% |
| ABNB240419C00135000 | 2024-04-15 2:23PM EDT | 135.00 | 21.94 | 21.70 | 22.05 | +2.13 | +10.75% | 2 | 1,406 | 106.40% |
| ABNB240419C00138000 | 2024-04-15 1:28PM EDT | 138.00 | 19.22 | 18.70 | 19.15 | 0.00 | - | 10 | 10 | 95.90% |
| ABNB240419C00139000 | 2024-04-15 3:37PM EDT | 139.00 | 16.45 | 17.60 | 18.15 | 0.00 | - | 13 | 23 | 90.04% |
| ABNB240419C00140000 | 2024-04-16 9:30AM EDT | 140.00 | 17.47 | 16.10 | 17.25 | +2.23 | +14.63% | 6 | 706 | 78.71% |
| ABNB240419C00144000 | 2024-04-16 10:29AM EDT | 144.00 | 12.52 | 12.75 | 13.25 | -8.33 | -39.95% | 15 | 15 | 73.00% |
| ABNB240419C00145000 | 2024-04-16 10:39AM EDT | 145.00 | 11.55 | 11.35 | 12.30 | +1.10 | +10.53% | 12 | 859 | 63.77% |
| ABNB240419C00146000 | 2024-04-16 9:30AM EDT | 146.00 | 10.15 | 10.85 | 11.35 | +0.85 | +9.14% | 1 | 4 | 66.89% |
| ABNB240419C00147000 | 2024-04-10 10:24AM EDT | 147.00 | 13.60 | 9.80 | 10.45 | 0.00 | - | - | 1 | 62.99% |
| ABNB240419C00148000 | 2024-04-12 2:56PM EDT | 148.00 | 11.90 | 8.85 | 9.45 | 0.00 | - | 2 | 1 | 59.01% |
| ABNB240419C00150000 | 2024-04-16 11:45AM EDT | 150.00 | 7.30 | 7.05 | 7.25 | +0.90 | +14.06% | 27 | 2,036 | 51.69% |
| ABNB240419C00152500 | 2024-04-16 11:15AM EDT | 152.50 | 5.70 | 5.15 | 5.30 | +1.55 | +37.35% | 3 | 100 | 48.78% |
| ABNB240419C00155000 | 2024-04-16 11:35AM EDT | 155.00 | 3.45 | 3.25 | 3.40 | +0.30 | +9.52% | 124 | 2,679 | 42.90% |
| ABNB240419C00157500 | 2024-04-16 11:36AM EDT | 157.50 | 2.11 | 1.98 | 2.05 | +0.26 | +14.05% | 271 | 428 | 40.77% |
| ABNB240419C00160000 | 2024-04-16 11:44AM EDT | 160.00 | 1.15 | 1.09 | 1.08 | +0.11 | +10.58% | 959 | 2,365 | 38.72% |
| ABNB240419C00162500 | 2024-04-16 11:37AM EDT | 162.50 | 0.57 | 0.52 | 0.57 | +0.01 | +1.79% | 135 | 563 | 39.06% |
| ABNB240419C00165000 | 2024-04-16 11:31AM EDT | 165.00 | 0.29 | 0.24 | 0.27 | +0.01 | +3.57% | 424 | 5,307 | 39.06% |
| ABNB240419C00167500 | 2024-04-16 11:42AM EDT | 167.50 | 0.11 | 0.11 | 0.14 | -0.04 | -23.53% | 33 | 1,219 | 40.53% |
| ABNB240419C00170000 | 2024-04-16 11:37AM EDT | 170.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 49 | 3,308 | 41.80% |
| ABNB240419C00172500 | 2024-04-16 10:29AM EDT | 172.50 | 0.05 | 0.03 | 0.14 | 0.00 | - | 4 | 838 | 53.61% |
| ABNB240419C00175000 | 2024-04-16 11:18AM EDT | 175.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 6 | 3,549 | 50.78% |
| ABNB240419C00177500 | 2024-04-16 10:05AM EDT | 177.50 | 0.03 | 0.01 | 0.14 | +0.02 | +200.00% | 1 | 638 | 59.38% |
| ABNB240419C00180000 | 2024-04-16 10:44AM EDT | 180.00 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 2 | 2,957 | 54.69% |
| ABNB240419C00182500 | 2024-04-15 3:34PM EDT | 182.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 183 | 66.41% |
| ABNB240419C00185000 | 2024-04-16 11:43AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 1,164 | 61.72% |
| ABNB240419C00187500 | 2024-04-15 10:41AM EDT | 187.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 5 | 140 | 110.25% |
| ABNB240419C00190000 | 2024-04-15 3:21PM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 1,720 | 72.66% |
| ABNB240419C00195000 | 2024-04-11 2:31PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 854 | 82.81% |
| ABNB240419C00200000 | 2024-04-15 3:43PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 709 | 91.41% |
| ABNB240419C00205000 | 2024-03-27 12:39PM EDT | 205.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 28 | 84.38% |
| ABNB240419C00210000 | 2024-03-28 3:37PM EDT | 210.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 61 | 353 | 96.88% |
| ABNB240419C00220000 | 2024-04-15 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 284 | 106.25% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00060000 | 2024-03-11 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 50.00% |
| ABNB240419P00065000 | 2024-01-17 12:59PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 136 | 337.50% |
| ABNB240419P00070000 | 2024-02-14 3:42PM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 16 | 103 | 306.25% |
| ABNB240419P00075000 | 2024-04-10 9:30AM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 218.75% |
| ABNB240419P00080000 | 2024-04-02 12:45PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 592 | 200.00% |
| ABNB240419P00085000 | 2024-03-19 12:24PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,271 | 203.13% |
| ABNB240419P00090000 | 2024-04-10 3:08PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 5,752 | 168.75% |
| ABNB240419P00095000 | 2024-04-04 3:47PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,275 | 150.00% |
| ABNB240419P00100000 | 2024-04-12 1:17PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,115 | 137.50% |
| ABNB240419P00105000 | 2024-04-11 3:34PM EDT | 105.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 10 | 1,156 | 192.19% |
| ABNB240419P00110000 | 2024-04-08 10:42AM EDT | 110.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 12 | 1,363 | 159.18% |
| ABNB240419P00115000 | 2024-04-16 11:40AM EDT | 115.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 40 | 1,384 | 110.94% |
| ABNB240419P00120000 | 2024-04-16 11:09AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 6 | 1,306 | 99.22% |
| ABNB240419P00125000 | 2024-04-16 10:49AM EDT | 125.00 | 0.05 | 0.01 | 0.11 | +0.04 | +400.00% | 6 | 7,012 | 94.92% |
| ABNB240419P00130000 | 2024-04-16 10:23AM EDT | 130.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 1 | 5,407 | 76.95% |
| ABNB240419P00135000 | 2024-04-16 9:30AM EDT | 135.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 5 | 1,867 | 64.45% |
| ABNB240419P00138000 | 2024-04-15 2:15PM EDT | 138.00 | 0.09 | 0.01 | 0.69 | 0.00 | - | 12 | 16 | 78.52% |
| ABNB240419P00139000 | 2024-04-16 10:17AM EDT | 139.00 | 0.04 | 0.01 | 0.34 | -0.06 | -60.00% | 2 | 34 | 64.75% |
| ABNB240419P00140000 | 2024-04-16 9:32AM EDT | 140.00 | 0.05 | 0.03 | 0.10 | -0.08 | -61.54% | 13 | 2,234 | 51.76% |
| ABNB240419P00142000 | 2024-04-15 3:45PM EDT | 142.00 | 0.15 | 0.06 | 0.10 | 0.00 | - | 22 | 51 | 49.41% |
| ABNB240419P00143000 | 2024-04-16 10:47AM EDT | 143.00 | 0.11 | 0.01 | 0.12 | -0.07 | -38.89% | 10 | 107 | 47.85% |
| ABNB240419P00144000 | 2024-04-15 3:02PM EDT | 144.00 | 0.26 | 0.01 | 0.13 | 0.00 | - | 7 | 83 | 45.51% |
| ABNB240419P00145000 | 2024-04-16 11:42AM EDT | 145.00 | 0.11 | 0.12 | 0.14 | -0.14 | -56.00% | 33 | 1,395 | 42.97% |
| ABNB240419P00146000 | 2024-04-16 9:31AM EDT | 146.00 | 0.19 | 0.15 | 0.18 | -0.16 | -45.71% | 2 | 81 | 41.90% |
| ABNB240419P00147000 | 2024-04-16 10:20AM EDT | 147.00 | 0.19 | 0.19 | 0.23 | -0.25 | -56.82% | 7 | 164 | 40.82% |
| ABNB240419P00148000 | 2024-04-16 10:47AM EDT | 148.00 | 0.26 | 0.25 | 0.28 | -0.27 | -50.94% | 28 | 371 | 39.16% |
| ABNB240419P00149000 | 2024-04-16 11:03AM EDT | 149.00 | 0.43 | 0.32 | 0.36 | -0.21 | -32.81% | 15 | 229 | 38.14% |
| ABNB240419P00150000 | 2024-04-16 11:35AM EDT | 150.00 | 0.46 | 0.44 | 0.50 | -0.36 | -43.90% | 646 | 2,815 | 38.09% |
| ABNB240419P00152500 | 2024-04-16 11:40AM EDT | 152.50 | 0.92 | 0.86 | 0.91 | -0.48 | -34.29% | 127 | 1,150 | 35.47% |
| ABNB240419P00155000 | 2024-04-16 11:48AM EDT | 155.00 | 1.60 | 1.54 | 1.65 | -0.75 | -31.91% | 1,152 | 3,057 | 33.50% |
| ABNB240419P00157500 | 2024-04-16 11:38AM EDT | 157.50 | 2.74 | 2.72 | 2.79 | -1.16 | -29.74% | 126 | 1,162 | 31.23% |
| ABNB240419P00160000 | 2024-04-16 10:40AM EDT | 160.00 | 4.63 | 4.30 | 4.45 | -0.67 | -12.64% | 30 | 1,990 | 29.54% |
| ABNB240419P00162500 | 2024-04-16 11:11AM EDT | 162.50 | 6.00 | 6.15 | 6.75 | -1.62 | -21.26% | 6 | 495 | 34.72% |
| ABNB240419P00165000 | 2024-04-15 3:09PM EDT | 165.00 | 10.10 | 8.30 | 8.70 | 0.00 | - | 81 | 1,608 | 0.00% |
| ABNB240419P00167500 | 2024-04-16 11:16AM EDT | 167.50 | 10.20 | 10.55 | 11.25 | -2.32 | -18.53% | 3 | 204 | 0.00% |
| ABNB240419P00170000 | 2024-04-16 9:38AM EDT | 170.00 | 12.50 | 13.15 | 13.60 | -2.88 | -18.73% | 2 | 549 | 0.00% |
| ABNB240419P00172500 | 2024-04-16 11:09AM EDT | 172.50 | 15.65 | 15.65 | 15.95 | +3.06 | +24.30% | 6 | 139 | 0.00% |
| ABNB240419P00175000 | 2024-04-12 10:41AM EDT | 175.00 | 15.03 | 18.00 | 18.50 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240419P00177500 | 2024-03-27 11:06AM EDT | 177.50 | 12.45 | 20.45 | 20.95 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240419P00180000 | 2024-04-08 9:30AM EDT | 180.00 | 19.70 | 23.10 | 23.55 | 0.00 | - | 1 | 2 | 0.00% |
| ABNB240419P00185000 | 2024-04-10 2:21PM EDT | 185.00 | 24.85 | 27.95 | 28.55 | 0.00 | - | 13 | 5 | 0.00% |
| ABNB240419P00187500 | 2024-03-26 10:27AM EDT | 187.50 | 19.10 | 29.60 | 31.05 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240419P00190000 | 2024-02-22 10:36AM EDT | 190.00 | 38.00 | 22.10 | 23.55 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB240419P00195000 | 2024-03-22 3:21PM EDT | 195.00 | 26.57 | 37.30 | 38.60 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240419P00200000 | 2024-02-20 11:53AM EDT | 200.00 | 52.60 | 31.10 | 32.50 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.