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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00145000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 2.82 | 2.94 | 3.10 | -1.10 | -28.06% | 613 | 180 | 31.98% |
| ABNB240524C00145000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 4.15 | 3.95 | 4.10 | -0.85 | -17.00% | 179 | 57 | 31.01% |
| ABNB240531C00145000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 4.85 | 4.55 | 4.80 | -0.60 | -11.01% | 44 | 55 | 30.19% |
| ABNB240607C00145000 | 2024-05-10 3:39PM EDT | 2024-06-07 | 5.25 | 5.30 | 5.85 | -0.90 | -14.63% | 96 | 33 | 32.68% |
| ABNB240614C00145000 | 2024-05-10 3:26PM EDT | 2024-06-14 | 6.00 | 6.05 | 6.35 | -1.47 | -19.68% | 9 | 11 | 31.96% |
| ABNB240621C00145000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 6.75 | 6.55 | 6.75 | -0.75 | -10.00% | 372 | 1,988 | 31.17% |
| ABNB240628C00145000 | 2024-05-10 2:11PM EDT | 2024-06-28 | 7.45 | 7.10 | 7.65 | -1.05 | -12.35% | 15 | 8 | 33.09% |
| ABNB240719C00145000 | 2024-05-10 2:22PM EDT | 2024-07-19 | 9.00 | 8.70 | 8.85 | -0.68 | -7.02% | 117 | 200 | 32.37% |
| ABNB240920C00145000 | 2024-05-10 12:06PM EDT | 2024-09-20 | 13.20 | 13.65 | 13.85 | -1.47 | -10.02% | 26 | 339 | 37.79% |
| ABNB241018C00145000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 15.40 | 15.15 | 15.40 | -0.50 | -3.14% | 1 | 25 | 38.39% |
| ABNB250117C00145000 | 2024-05-10 2:34PM EDT | 2025-01-17 | 20.24 | 20.00 | 20.75 | -1.25 | -5.82% | 24 | 1,362 | 41.88% |
| ABNB250321C00145000 | 2024-05-10 3:30PM EDT | 2025-03-21 | 22.20 | 21.30 | 23.85 | -2.07 | -8.53% | 3 | 88 | 43.29% |
| ABNB250620C00145000 | 2024-05-10 1:28PM EDT | 2025-06-20 | 28.12 | 26.30 | 27.75 | -0.02 | -0.07% | 3 | 101 | 44.64% |
| ABNB260116C00145000 | 2024-05-10 11:46AM EDT | 2026-01-16 | 34.13 | 32.80 | 37.15 | -1.77 | -4.93% | 1 | 131 | 49.18% |
| ABNB261218C00145000 | 2024-05-10 10:47AM EDT | 2026-12-18 | 44.00 | 42.95 | 45.75 | -1.57 | -3.45% | 1 | 35 | 49.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00145000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 1.54 | 1.56 | 1.64 | -0.21 | -12.00% | 930 | 1,216 | 30.05% |
| ABNB240524P00145000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 2.30 | 2.35 | 2.47 | -0.14 | -5.74% | 159 | 192 | 28.14% |
| ABNB240531P00145000 | 2024-05-10 3:23PM EDT | 2024-05-31 | 3.15 | 2.86 | 3.05 | +0.16 | +5.35% | 194 | 236 | 27.00% |
| ABNB240607P00145000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 3.50 | 3.45 | 3.90 | 0.00 | - | 138 | 114 | 28.68% |
| ABNB240614P00145000 | 2024-05-10 2:38PM EDT | 2024-06-14 | 4.35 | 4.00 | 4.25 | +0.30 | +7.41% | 28 | 23 | 27.54% |
| ABNB240621P00145000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.52 | 4.40 | 4.55 | +0.02 | +0.44% | 363 | 3,757 | 26.62% |
| ABNB240628P00145000 | 2024-05-10 12:24PM EDT | 2024-06-28 | 5.35 | 4.75 | 5.15 | +0.60 | +12.63% | 12 | 15 | 27.47% |
| ABNB240719P00145000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 6.20 | 6.00 | 6.15 | +0.08 | +1.31% | 83 | 839 | 26.89% |
| ABNB240920P00145000 | 2024-05-10 2:17PM EDT | 2024-09-20 | 9.80 | 9.65 | 9.90 | +0.10 | +1.03% | 81 | 736 | 30.23% |
| ABNB241018P00145000 | 2024-05-10 3:21PM EDT | 2024-10-18 | 10.90 | 10.65 | 10.90 | +0.25 | +2.35% | 132 | 288 | 30.07% |
| ABNB250117P00145000 | 2024-05-10 2:46PM EDT | 2025-01-17 | 14.25 | 14.05 | 14.50 | +0.15 | +1.06% | 173 | 1,025 | 31.54% |
| ABNB250321P00145000 | 2024-05-10 2:26PM EDT | 2025-03-21 | 16.30 | 15.10 | 17.40 | +0.25 | +1.56% | 2 | 401 | 33.64% |
| ABNB250620P00145000 | 2024-05-10 3:04PM EDT | 2025-06-20 | 18.87 | 18.40 | 18.95 | +2.82 | +17.57% | 6 | 117 | 32.19% |
| ABNB260116P00145000 | 2024-05-10 11:46AM EDT | 2026-01-16 | 23.50 | 21.40 | 24.65 | +0.90 | +3.98% | 48 | 126 | 33.84% |
| ABNB261218P00145000 | 2024-05-10 9:52AM EDT | 2026-12-18 | 27.98 | 26.55 | 28.95 | +3.45 | +14.06% | 1 | 34 | 31.94% |
© 2024 Yahoo. Todos los derechos reservados.