U.S. markets open in 2 hours 32 minutes
F S&P 500
5,357.00 +29.00 (+0.54%) F Dow Jones
39,818.00 +35.00 (+0.09%) F Nasdaq
18,962.75 +176.00 (+0.94%) E-mini Russell 2000 Index Futur
2,094.80 +5.70 (+0.27%) Petróleo
78.14 +0.57 (+0.73%) Oro
2,368.30 -24.60 (-1.03%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:150.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00150000 | 2024-05-22 3:42PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 431 | 863 | 12.50% |
| ABNB240531C00150000 | 2024-05-22 3:54PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 562 | 723 | 6.25% |
| ABNB240607C00150000 | 2024-05-22 3:36PM EDT | 2024-06-07 | 0.94 | 0.00 | 0.00 | 0.00 | - | 772 | 1,212 | 6.25% |
| ABNB240614C00150000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 6.25% |
| ABNB240621C00150000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 3.13% |
| ABNB240628C00150000 | 2024-05-22 3:19PM EDT | 2024-06-28 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ABNB240719C00150000 | 2024-05-22 3:54PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| ABNB240920C00150000 | 2024-05-22 3:41PM EDT | 2024-09-20 | 8.37 | 0.00 | 0.00 | 0.00 | - | 76 | 812 | 1.56% |
| ABNB241018C00150000 | 2024-05-22 3:57PM EDT | 2024-10-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| ABNB241115C00150000 | 2024-05-21 10:46AM EDT | 2024-11-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ABNB250117C00150000 | 2024-05-22 3:42PM EDT | 2025-01-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| ABNB250321C00150000 | 2024-05-16 10:08AM EDT | 2025-03-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB250620C00150000 | 2024-05-21 12:12PM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| ABNB260116C00150000 | 2024-05-22 10:27AM EDT | 2026-01-16 | 29.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ABNB261218C00150000 | 2024-05-22 9:42AM EDT | 2026-12-18 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.78% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00150000 | 2024-05-22 3:31PM EDT | 2024-05-24 | 6.97 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| ABNB240531P00150000 | 2024-05-22 3:51PM EDT | 2024-05-31 | 8.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABNB240607P00150000 | 2024-05-22 11:20AM EDT | 2024-06-07 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240614P00150000 | 2024-05-22 3:55PM EDT | 2024-06-14 | 8.12 | 0.00 | 0.00 | 0.00 | - | 18 | 55 | 0.00% |
| ABNB240621P00150000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 8.75 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| ABNB240628P00150000 | 2024-05-21 12:44PM EDT | 2024-06-28 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240719P00150000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 9.78 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ABNB240920P00150000 | 2024-05-22 2:33PM EDT | 2024-09-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 108 | 1,266 | 0.00% |
| ABNB241018P00150000 | 2024-05-22 1:40PM EDT | 2024-10-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABNB241115P00150000 | 2024-05-22 12:53PM EDT | 2024-11-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| ABNB250117P00150000 | 2024-05-22 3:59PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 169 | 2,648 | 0.00% |
| ABNB250321P00150000 | 2024-05-17 3:56PM EDT | 2025-03-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| ABNB250620P00150000 | 2024-05-22 1:44PM EDT | 2025-06-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 46 | 717 | 0.00% |
| ABNB260116P00150000 | 2024-05-22 1:30PM EDT | 2026-01-16 | 25.12 | 0.00 | 0.00 | 0.00 | - | 94 | 243 | 0.00% |
| ABNB261218P00150000 | 2024-05-14 3:13PM EDT | 2026-12-18 | 30.23 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.