U.S. markets open in 49 minutes
F S&P 500
5,367.25 +39.25 (+0.74%) F Dow Jones
39,871.00 +88.00 (+0.22%) F Nasdaq
19,010.50 +223.75 (+1.19%) E-mini Russell 2000 Index Futur
2,099.60 +10.50 (+0.50%) Petróleo
78.20 +0.63 (+0.81%) Oro
2,369.30 -23.60 (-0.99%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00165000 | 2024-05-22 2:37PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 125 | 50.00% |
| ABNB240531C00165000 | 2024-05-22 2:49PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 207 | 25.00% |
| ABNB240607C00165000 | 2024-05-22 3:03PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 12.50% |
| ABNB240614C00165000 | 2024-05-22 10:18AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 200 | 12.50% |
| ABNB240621C00165000 | 2024-05-22 2:59PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 382 | 2,934 | 12.50% |
| ABNB240628C00165000 | 2024-05-22 12:26PM EDT | 2024-06-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| ABNB240719C00165000 | 2024-05-22 3:48PM EDT | 2024-07-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 47 | 3,297 | 6.25% |
| ABNB240920C00165000 | 2024-05-22 3:18PM EDT | 2024-09-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,286 | 6.25% |
| ABNB241018C00165000 | 2024-05-22 3:10PM EDT | 2024-10-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 129 | 607 | 6.25% |
| ABNB241115C00165000 | 2024-05-22 2:09PM EDT | 2024-11-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 6.25% |
| ABNB250117C00165000 | 2024-05-22 12:47PM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 22 | 1,140 | 3.13% |
| ABNB250321C00165000 | 2024-05-17 3:54PM EDT | 2025-03-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 14 | 340 | 3.13% |
| ABNB250620C00165000 | 2024-05-20 11:21AM EDT | 2025-06-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 3.13% |
| ABNB260116C00165000 | 2024-05-22 10:11AM EDT | 2026-01-16 | 23.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,149 | 3.13% |
| ABNB261218C00165000 | 2024-05-20 12:06PM EDT | 2026-12-18 | 35.15 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00165000 | 2024-05-22 2:49PM EDT | 2024-05-24 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240531P00165000 | 2024-05-20 12:00PM EDT | 2024-05-31 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240607P00165000 | 2024-05-16 2:40PM EDT | 2024-06-07 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240614P00165000 | 2024-05-16 10:35AM EDT | 2024-06-14 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621P00165000 | 2024-05-22 3:04PM EDT | 2024-06-21 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2,340 | 146 | 0.00% |
| ABNB240628P00165000 | 2024-05-09 11:04AM EDT | 2024-06-28 | 18.86 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| ABNB240719P00165000 | 2024-05-22 1:59PM EDT | 2024-07-19 | 21.33 | 0.00 | 0.00 | 0.00 | - | 42 | 458 | 0.00% |
| ABNB240920P00165000 | 2024-05-15 2:35PM EDT | 2024-09-20 | 21.57 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 0.00% |
| ABNB241018P00165000 | 2024-05-21 11:25AM EDT | 2024-10-18 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| ABNB250117P00165000 | 2024-05-10 2:59PM EDT | 2025-01-17 | 25.80 | 0.00 | 0.00 | 0.00 | - | 30 | 461 | 0.00% |
| ABNB250321P00165000 | 2024-05-22 2:17PM EDT | 2025-03-21 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| ABNB250620P00165000 | 2024-05-22 1:43PM EDT | 2025-06-20 | 30.10 | 0.00 | 0.00 | 0.00 | - | 7 | 618 | 0.00% |
| ABNB260116P00165000 | 2024-05-22 3:55PM EDT | 2026-01-16 | 34.25 | 0.00 | 0.00 | 0.00 | - | 83 | 273 | 0.00% |
| ABNB261218P00165000 | 2024-05-07 3:45PM EDT | 2026-12-18 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.