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:
Golpe:110.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00110000 | 2024-04-15 10:14AM EDT | 2024-05-17 | 51.62 | 35.95 | 36.95 | 0.00 | - | - | 2 | 100.39% |
| ABNB240531C00110000 | 2024-05-07 12:20PM EDT | 2024-05-31 | 52.15 | 36.05 | 37.30 | 0.00 | - | 2 | 41 | 68.75% |
| ABNB240621C00110000 | 2024-04-15 2:36PM EDT | 2024-06-21 | 36.92 | 36.50 | 37.60 | -9.63 | -20.69% | 7 | 157 | 56.49% |
| ABNB240719C00110000 | 2024-05-10 2:51PM EDT | 2024-07-19 | 37.43 | 37.15 | 38.25 | -5.02 | -11.83% | 46 | 23 | 51.32% |
| ABNB240920C00110000 | 2024-04-29 10:48AM EDT | 2024-09-20 | 56.75 | 39.05 | 40.20 | 0.00 | - | 2 | 134 | 51.86% |
| ABNB241018C00110000 | 2024-05-10 3:00PM EDT | 2024-10-18 | 39.88 | 39.90 | 41.00 | -2.09 | -4.98% | 2 | 41 | 50.68% |
| ABNB250117C00110000 | 2024-05-09 9:45AM EDT | 2025-01-17 | 46.00 | 43.00 | 44.90 | 0.00 | - | 4 | 474 | 50.05% |
| ABNB250321C00110000 | 2024-05-09 1:08PM EDT | 2025-03-21 | 47.40 | 44.05 | 47.20 | 0.00 | - | 5 | 8 | 53.41% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 2025-06-20 | 63.60 | 58.85 | 61.00 | 0.00 | - | 1 | 57 | 74.91% |
| ABNB260116C00110000 | 2024-05-09 11:36AM EDT | 2026-01-16 | 56.03 | 52.60 | 56.35 | 0.00 | - | 1 | 38 | 51.24% |
| ABNB261218C00110000 | 2024-01-23 11:11AM EDT | 2026-12-18 | 60.29 | 70.10 | 72.85 | 0.00 | - | 1 | 1 | 65.43% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00110000 | 2024-05-09 9:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 45 | 82.81% |
| ABNB240524P00110000 | 2024-05-10 11:48AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.12 | +0.02 | +50.00% | 20 | 13 | 63.67% |
| ABNB240531P00110000 | 2024-05-10 11:48AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.23 | -0.30 | -73.17% | 20 | 13 | 56.93% |
| ABNB240607P00110000 | 2024-05-09 2:48PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 55.86% |
| ABNB240621P00110000 | 2024-05-10 1:34PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 32 | 5,433 | 38.87% |
| ABNB240719P00110000 | 2024-05-10 3:29PM EDT | 2024-07-19 | 0.30 | 0.12 | 0.30 | -0.10 | -25.00% | 4 | 117 | 36.52% |
| ABNB240920P00110000 | 2024-05-10 3:01PM EDT | 2024-09-20 | 1.18 | 1.03 | 1.35 | +0.02 | +1.72% | 5 | 1,222 | 37.02% |
| ABNB241018P00110000 | 2024-05-10 2:55PM EDT | 2024-10-18 | 1.56 | 1.30 | 1.81 | +0.05 | +3.31% | 20 | 2,698 | 36.56% |
| ABNB250117P00110000 | 2024-05-10 12:23PM EDT | 2025-01-17 | 3.50 | 3.30 | 3.45 | +0.05 | +1.45% | 119 | 3,265 | 36.10% |
| ABNB250321P00110000 | 2024-05-10 3:23PM EDT | 2025-03-21 | 4.75 | 4.45 | 5.00 | +0.19 | +4.17% | 1 | 197 | 37.23% |
| ABNB250620P00110000 | 2024-05-09 10:20AM EDT | 2025-06-20 | 6.33 | 6.10 | 6.65 | -0.02 | -0.31% | 1 | 486 | 37.05% |
| ABNB260116P00110000 | 2024-05-10 12:19PM EDT | 2026-01-16 | 9.65 | 9.05 | 10.00 | -0.10 | -1.03% | 10 | 60 | 36.58% |
| ABNB261218P00110000 | 2024-04-19 12:17PM EDT | 2026-12-18 | 13.40 | 12.20 | 14.70 | 0.00 | - | 1 | 35 | 36.32% |
© 2024 Yahoo. Todos los derechos reservados.