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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00140000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 6.52 | 6.35 | 7.80 | -1.73 | -20.97% | 17 | 110 | 48.58% |
| ABNB240524C00140000 | 2024-05-10 12:47PM EDT | 2024-05-24 | 6.70 | 7.15 | 7.65 | -2.15 | -24.29% | 17 | 30 | 32.67% |
| ABNB240531C00140000 | 2024-05-10 12:15PM EDT | 2024-05-31 | 7.34 | 7.50 | 8.25 | -1.41 | -16.11% | 5 | 5 | 32.01% |
| ABNB240607C00140000 | 2024-05-10 1:13PM EDT | 2024-06-07 | 8.00 | 8.45 | 9.15 | -1.66 | -17.18% | 1 | 9 | 34.23% |
| ABNB240614C00140000 | 2024-05-10 10:54AM EDT | 2024-06-14 | 9.40 | 8.45 | 10.15 | -1.05 | -10.05% | 102 | 14 | 36.82% |
| ABNB240621C00140000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 9.85 | 9.50 | 9.95 | -0.81 | -7.60% | 136 | 1,415 | 32.50% |
| ABNB240719C00140000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 11.90 | 11.45 | 11.95 | -0.80 | -6.30% | 8 | 133 | 33.67% |
| ABNB240920C00140000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 16.65 | 16.20 | 16.85 | -1.07 | -6.04% | 3 | 204 | 39.12% |
| ABNB241018C00140000 | 2024-05-10 12:24PM EDT | 2024-10-18 | 17.60 | 16.95 | 18.20 | -1.30 | -6.88% | 2 | 63 | 39.20% |
| ABNB250117C00140000 | 2024-05-10 12:24PM EDT | 2025-01-17 | 22.66 | 22.45 | 23.30 | -1.50 | -6.21% | 5 | 1,080 | 42.32% |
| ABNB250321C00140000 | 2024-05-10 11:06AM EDT | 2025-03-21 | 25.30 | 24.35 | 26.45 | -11.25 | -30.78% | 4 | 7 | 43.94% |
| ABNB250620C00140000 | 2024-05-10 12:49PM EDT | 2025-06-20 | 29.30 | 29.60 | 31.10 | -14.70 | -33.41% | 1 | 164 | 46.66% |
| ABNB260116C00140000 | 2024-05-10 9:50AM EDT | 2026-01-16 | 37.15 | 35.05 | 40.00 | -0.85 | -2.24% | 1 | 151 | 50.42% |
| ABNB261218C00140000 | 2024-05-09 1:44PM EDT | 2026-12-18 | 48.00 | 45.25 | 48.05 | 0.00 | - | 2 | 31 | 49.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00140000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.44 | -0.17 | -34.00% | 699 | 2,927 | 30.03% |
| ABNB240524P00140000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.84 | 0.81 | 0.89 | -0.07 | -7.69% | 103 | 248 | 27.44% |
| ABNB240531P00140000 | 2024-05-10 3:23PM EDT | 2024-05-31 | 1.40 | 1.24 | 1.37 | +0.05 | +3.70% | 109 | 299 | 27.05% |
| ABNB240607P00140000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 1.75 | 1.72 | 1.90 | -0.02 | -1.13% | 163 | 106 | 27.50% |
| ABNB240614P00140000 | 2024-05-10 3:45PM EDT | 2024-06-14 | 2.38 | 2.08 | 2.41 | +0.06 | +2.59% | 18 | 35 | 27.95% |
| ABNB240621P00140000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 2.55 | 2.60 | 2.69 | -0.23 | -8.27% | 535 | 3,601 | 27.15% |
| ABNB240628P00140000 | 2024-05-10 2:29PM EDT | 2024-06-28 | 3.17 | 2.86 | 3.20 | +0.27 | +9.31% | 5 | 7 | 27.84% |
| ABNB240719P00140000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 4.09 | 4.05 | 4.15 | -0.10 | -2.39% | 38 | 1,060 | 27.42% |
| ABNB240920P00140000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 7.78 | 7.55 | 7.75 | +0.12 | +1.57% | 173 | 686 | 30.84% |
| ABNB241018P00140000 | 2024-05-10 2:54PM EDT | 2024-10-18 | 8.70 | 8.50 | 8.95 | +0.25 | +2.96% | 254 | 50 | 31.29% |
| ABNB250117P00140000 | 2024-05-10 3:25PM EDT | 2025-01-17 | 12.08 | 11.45 | 12.45 | +0.08 | +0.67% | 2 | 4,936 | 32.58% |
| ABNB250321P00140000 | 2024-05-07 3:50PM EDT | 2025-03-21 | 11.70 | 13.65 | 14.15 | 0.00 | - | 506 | 434 | 32.42% |
| ABNB250620P00140000 | 2024-05-10 12:38PM EDT | 2025-06-20 | 16.60 | 15.75 | 16.80 | +0.40 | +2.47% | 9 | 418 | 33.06% |
| ABNB260116P00140000 | 2024-05-08 3:51PM EDT | 2026-01-16 | 18.05 | 18.20 | 23.00 | 0.00 | - | 100 | 608 | 35.43% |
| ABNB261218P00140000 | 2024-05-07 2:04PM EDT | 2026-12-18 | 22.53 | 24.25 | 26.20 | 0.00 | - | 30 | 58 | 32.10% |
© 2024 Yahoo. Todos los derechos reservados.