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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00135000 | 2024-05-09 12:21PM EDT | 2024-05-17 | 12.60 | 10.85 | 12.00 | 0.00 | - | 6 | 39 | 52.25% |
| ABNB240524C00135000 | 2024-05-09 9:43AM EDT | 2024-05-24 | 13.30 | 11.35 | 12.50 | 0.00 | - | 6 | 4 | 44.53% |
| ABNB240607C00135000 | 2024-05-03 11:58AM EDT | 2024-06-07 | 28.57 | 12.10 | 13.00 | 0.00 | - | 2 | 2 | 36.16% |
| ABNB240621C00135000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 13.18 | 13.25 | 13.80 | -1.82 | -12.13% | 217 | 775 | 35.05% |
| ABNB240719C00135000 | 2024-05-10 10:55AM EDT | 2024-07-19 | 14.81 | 14.90 | 15.55 | -1.34 | -8.30% | 3 | 101 | 35.65% |
| ABNB240920C00135000 | 2024-05-09 12:34PM EDT | 2024-09-20 | 19.46 | 19.45 | 19.85 | -0.54 | -2.70% | 1 | 332 | 39.78% |
| ABNB241018C00135000 | 2024-05-09 3:53PM EDT | 2024-10-18 | 22.00 | 20.60 | 21.30 | 0.00 | - | 3 | 10 | 40.28% |
| ABNB250117C00135000 | 2024-05-09 3:10PM EDT | 2025-01-17 | 27.20 | 25.35 | 26.25 | 0.00 | - | 5 | 328 | 43.32% |
| ABNB250321C00135000 | 2024-05-09 12:37PM EDT | 2025-03-21 | 29.45 | 28.10 | 30.30 | 0.00 | - | 2 | 13 | 46.84% |
| ABNB250620C00135000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 33.40 | 32.00 | 33.25 | 0.00 | - | 4 | 46 | 46.46% |
| ABNB260116C00135000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 40.25 | 38.00 | 42.00 | 0.00 | - | 3 | 82 | 50.36% |
| ABNB261218C00135000 | 2024-05-09 9:57AM EDT | 2026-12-18 | 49.90 | 47.70 | 50.40 | 0.00 | - | 4 | 31 | 50.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00135000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 281 | 1,349 | 33.01% |
| ABNB240524P00135000 | 2024-05-10 3:34PM EDT | 2024-05-24 | 0.30 | 0.23 | 0.27 | -0.03 | -9.09% | 77 | 343 | 28.71% |
| ABNB240531P00135000 | 2024-05-10 3:35PM EDT | 2024-05-31 | 0.53 | 0.43 | 0.53 | +0.03 | +6.00% | 73 | 182 | 27.98% |
| ABNB240607P00135000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 0.83 | 0.72 | 0.86 | -0.07 | -7.78% | 22 | 162 | 28.17% |
| ABNB240614P00135000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 1.23 | 1.04 | 1.29 | -0.02 | -1.60% | 54 | 50 | 29.13% |
| ABNB240621P00135000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 1.42 | 1.39 | 1.48 | -0.14 | -8.97% | 532 | 3,672 | 28.05% |
| ABNB240628P00135000 | 2024-05-10 3:31PM EDT | 2024-06-28 | 1.96 | 1.63 | 2.01 | +0.21 | +12.00% | 12 | 3 | 29.52% |
| ABNB240719P00135000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 2.74 | 2.58 | 2.68 | -0.02 | -0.72% | 143 | 1,502 | 28.17% |
| ABNB240920P00135000 | 2024-05-10 3:35PM EDT | 2024-09-20 | 5.90 | 5.75 | 6.15 | +0.15 | +2.61% | 92 | 1,326 | 32.22% |
| ABNB241018P00135000 | 2024-05-10 2:54PM EDT | 2024-10-18 | 6.85 | 6.65 | 6.90 | +0.15 | +2.24% | 144 | 331 | 31.47% |
| ABNB250117P00135000 | 2024-05-10 1:14PM EDT | 2025-01-17 | 10.25 | 9.90 | 10.05 | +0.40 | +4.06% | 481 | 2,444 | 32.37% |
| ABNB250321P00135000 | 2024-05-10 2:00PM EDT | 2025-03-21 | 11.90 | 11.55 | 13.00 | +1.90 | +19.00% | 319 | 172 | 34.90% |
| ABNB250620P00135000 | 2024-05-10 9:38AM EDT | 2025-06-20 | 13.95 | 13.85 | 15.25 | -0.05 | -0.36% | 200 | 132 | 34.71% |
| ABNB260116P00135000 | 2024-05-09 12:05PM EDT | 2026-01-16 | 18.40 | 16.75 | 19.15 | 0.00 | - | 57 | 917 | 33.77% |
| ABNB261218P00135000 | 2024-05-09 10:27AM EDT | 2026-12-18 | 22.10 | 21.90 | 24.15 | 0.00 | - | 2 | 21 | 32.94% |
© 2024 Yahoo. Todos los derechos reservados.