U.S. markets open in 25 minutes
F S&P 500
5,365.75 +37.75 (+0.71%) F Dow Jones
39,860.00 +77.00 (+0.19%) F Nasdaq
19,012.75 +226.00 (+1.20%) E-mini Russell 2000 Index Futur
2,097.90 +8.80 (+0.42%) Petróleo
78.32 +0.75 (+0.97%) Oro
2,363.40 -29.50 (-1.23%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00185000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| ABNB240531C00185000 | 2024-05-21 11:15AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 25.00% |
| ABNB240607C00185000 | 2024-05-16 10:32AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| ABNB240614C00185000 | 2024-05-21 10:38AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ABNB240621C00185000 | 2024-05-21 1:05PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 1,953 | 25.00% |
| ABNB240719C00185000 | 2024-05-21 1:32PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 1,097 | 12.50% |
| ABNB240920C00185000 | 2024-05-22 3:57PM EDT | 2024-09-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 932 | 12.50% |
| ABNB241018C00185000 | 2024-05-20 2:45PM EDT | 2024-10-18 | 2.24 | 0.00 | 0.00 | 0.00 | - | 25 | 461 | 6.25% |
| ABNB241115C00185000 | 2024-05-21 10:07AM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,153 | 6.25% |
| ABNB250117C00185000 | 2024-05-22 3:59PM EDT | 2025-01-17 | 4.83 | 0.00 | 0.00 | 0.00 | - | 12 | 919 | 6.25% |
| ABNB250321C00185000 | 2024-04-11 3:43PM EDT | 2025-03-21 | 20.95 | 8.55 | 9.35 | 0.00 | - | 7 | 60 | 42.49% |
| ABNB250620C00185000 | 2024-05-22 1:06PM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 189 | 6.25% |
| ABNB260116C00185000 | 2024-05-15 11:29AM EDT | 2026-01-16 | 18.31 | 0.00 | 0.00 | 0.00 | - | 22 | 342 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00185000 | 2024-05-22 3:00PM EDT | 2024-05-24 | 42.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB240531P00185000 | 2024-05-22 3:38PM EDT | 2024-05-31 | 41.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240621P00185000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 39.09 | 0.00 | 0.00 | 0.00 | - | 9 | 2 | 0.00% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 2024-07-19 | 30.95 | 38.90 | 40.10 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240920P00185000 | 2024-03-27 2:52PM EDT | 2024-09-20 | 26.65 | 27.10 | 27.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB241018P00185000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 30.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 2025-01-17 | 34.57 | 40.25 | 41.45 | 0.00 | - | 5 | 38 | 0.00% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 2025-03-21 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 0.00% |
| ABNB250620P00185000 | 2024-03-21 3:31PM EDT | 2025-06-20 | 34.00 | 40.25 | 41.15 | 0.00 | - | 1 | 20 | 0.00% |
| ABNB260116P00185000 | 2024-05-20 12:06PM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| ABNB261218P00185000 | 2024-05-06 1:58PM EDT | 2026-12-18 | 45.50 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.