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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00120000 | 2024-05-10 1:32PM EDT | 2024-05-17 | 25.65 | 25.95 | 27.20 | -2.10 | -7.57% | 2 | 18 | 82.62% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 2024-05-24 | 41.61 | 25.95 | 27.25 | 0.00 | - | 40 | 40 | 59.47% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 2024-05-31 | 39.79 | 26.05 | 27.40 | 0.00 | - | 1 | 1 | 52.34% |
| ABNB240607C00120000 | 2024-05-10 10:47AM EDT | 2024-06-07 | 25.70 | 26.40 | 27.50 | -1.19 | -4.43% | 5 | 3 | 50.05% |
| ABNB240621C00120000 | 2024-05-10 12:56PM EDT | 2024-06-21 | 26.50 | 26.75 | 27.75 | -2.25 | -7.83% | 51 | 661 | 50.98% |
| ABNB240719C00120000 | 2024-05-09 10:39AM EDT | 2024-07-19 | 28.00 | 27.80 | 28.70 | -2.60 | -8.50% | 1 | 25 | 46.66% |
| ABNB240920C00120000 | 2024-05-09 1:48PM EDT | 2024-09-20 | 32.00 | 30.45 | 31.15 | 0.00 | - | 6 | 76 | 44.86% |
| ABNB241018C00120000 | 2024-05-09 3:53PM EDT | 2024-10-18 | 32.93 | 31.65 | 32.20 | 0.00 | - | 15 | 20 | 44.63% |
| ABNB250117C00120000 | 2024-05-10 12:37PM EDT | 2025-01-17 | 35.31 | 35.40 | 37.20 | -1.69 | -4.57% | 4 | 1,745 | 49.26% |
| ABNB250321C00120000 | 2024-04-29 10:02AM EDT | 2025-03-21 | 55.30 | 36.70 | 39.95 | 0.00 | - | 6 | 31 | 50.42% |
| ABNB250620C00120000 | 2024-05-09 11:55AM EDT | 2025-06-20 | 43.00 | 40.60 | 43.45 | 0.00 | - | 3 | 114 | 51.41% |
| ABNB260116C00120000 | 2024-05-09 2:25PM EDT | 2026-01-16 | 49.70 | 47.40 | 50.85 | 0.00 | - | 4 | 91 | 50.87% |
| ABNB261218C00120000 | 2024-05-10 3:58PM EDT | 2026-12-18 | 56.79 | 55.35 | 57.85 | -1.74 | -2.97% | 2 | 42 | 50.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00120000 | 2024-05-10 2:04PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 1,319 | 55.47% |
| ABNB240524P00120000 | 2024-05-10 12:30PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.19 | 0.00 | - | 16 | 314 | 55.37% |
| ABNB240531P00120000 | 2024-05-09 11:44AM EDT | 2024-05-31 | 0.10 | 0.01 | 0.27 | 0.00 | - | 20 | 27 | 48.24% |
| ABNB240607P00120000 | 2024-05-09 9:54AM EDT | 2024-06-07 | 0.15 | 0.01 | 0.32 | 0.00 | - | 1 | 8 | 43.16% |
| ABNB240614P00120000 | 2024-05-09 10:17AM EDT | 2024-06-14 | 0.21 | 0.03 | 1.39 | 0.00 | - | 9 | 9 | 55.38% |
| ABNB240621P00120000 | 2024-05-10 12:36PM EDT | 2024-06-21 | 0.22 | 0.08 | 0.32 | -0.02 | -8.33% | 38 | 2,955 | 35.25% |
| ABNB240628P00120000 | 2024-05-09 9:37AM EDT | 2024-06-28 | 0.51 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 56.79% |
| ABNB240719P00120000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 0.61 | 0.58 | 0.63 | -0.04 | -6.15% | 56 | 341 | 31.67% |
| ABNB240920P00120000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 2.37 | 2.21 | 2.54 | 0.00 | - | 11 | 1,233 | 34.67% |
| ABNB241018P00120000 | 2024-05-10 9:57AM EDT | 2024-10-18 | 3.15 | 2.80 | 3.65 | +0.23 | +7.88% | 9 | 594 | 36.21% |
| ABNB250117P00120000 | 2024-05-10 2:36PM EDT | 2025-01-17 | 5.48 | 5.30 | 5.55 | -0.02 | -0.36% | 28 | 3,199 | 34.74% |
| ABNB250321P00120000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 7.00 | 6.75 | 7.25 | 0.00 | - | 89 | 128 | 35.38% |
| ABNB250620P00120000 | 2024-05-10 11:20AM EDT | 2025-06-20 | 9.30 | 6.50 | 9.30 | +0.25 | +2.76% | 2 | 377 | 35.55% |
| ABNB260116P00120000 | 2024-05-09 12:43PM EDT | 2026-01-16 | 12.60 | 11.80 | 13.05 | 0.00 | - | 29 | 226 | 35.12% |
| ABNB261218P00120000 | 2024-05-09 10:26AM EDT | 2026-12-18 | 16.89 | 15.70 | 18.25 | 0.00 | - | 3 | 8 | 35.05% |
© 2024 Yahoo. Todos los derechos reservados.