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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00150000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.96 | 0.92 | 0.98 | -0.61 | -38.85% | 2,576 | 2,386 | 29.10% |
| ABNB240524C00150000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 1.59 | 1.71 | 1.82 | -0.89 | -35.89% | 334 | 404 | 28.88% |
| ABNB240531C00150000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 2.34 | 2.22 | 2.46 | -0.66 | -22.00% | 572 | 318 | 28.47% |
| ABNB240607C00150000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 3.05 | 2.89 | 3.15 | -0.60 | -16.44% | 252 | 117 | 29.11% |
| ABNB240614C00150000 | 2024-05-10 3:21PM EDT | 2024-06-14 | 3.50 | 3.65 | 3.95 | -1.10 | -23.91% | 33 | 36 | 30.60% |
| ABNB240621C00150000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 4.30 | 4.15 | 4.30 | -0.67 | -13.48% | 327 | 3,629 | 29.74% |
| ABNB240628C00150000 | 2024-05-10 1:10PM EDT | 2024-06-28 | 4.40 | 4.55 | 5.35 | -1.45 | -24.79% | 26 | 42 | 32.51% |
| ABNB240719C00150000 | 2024-05-10 3:30PM EDT | 2024-07-19 | 6.15 | 6.25 | 6.40 | -0.85 | -12.14% | 282 | 1,059 | 31.34% |
| ABNB240920C00150000 | 2024-05-10 3:14PM EDT | 2024-09-20 | 11.05 | 11.20 | 11.35 | -1.00 | -8.30% | 78 | 531 | 36.81% |
| ABNB241018C00150000 | 2024-05-10 12:59PM EDT | 2024-10-18 | 12.30 | 12.35 | 12.95 | -1.80 | -12.77% | 33 | 94 | 37.58% |
| ABNB250117C00150000 | 2024-05-10 12:58PM EDT | 2025-01-17 | 17.50 | 17.80 | 18.50 | -1.40 | -7.41% | 42 | 1,994 | 41.50% |
| ABNB250321C00150000 | 2024-05-09 12:50PM EDT | 2025-03-21 | 20.71 | 20.10 | 21.45 | -1.69 | -7.54% | 1 | 27 | 42.60% |
| ABNB250620C00150000 | 2024-05-09 1:17PM EDT | 2025-06-20 | 26.02 | 24.35 | 26.45 | 0.00 | - | 11 | 179 | 45.75% |
| ABNB260116C00150000 | 2024-05-10 11:13AM EDT | 2026-01-16 | 31.65 | 31.80 | 33.00 | -1.35 | -4.09% | 2 | 363 | 46.00% |
| ABNB261218C00150000 | 2024-05-10 12:29PM EDT | 2026-12-18 | 41.49 | 41.15 | 43.65 | -1.41 | -3.29% | 2 | 314 | 48.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00150000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 4.55 | 4.40 | 4.65 | +0.05 | +1.11% | 307 | 2,917 | 28.96% |
| ABNB240524P00150000 | 2024-05-10 2:01PM EDT | 2024-05-24 | 5.21 | 5.05 | 5.35 | +0.11 | +2.16% | 16 | 149 | 27.44% |
| ABNB240531P00150000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 5.55 | 5.55 | 5.80 | +0.25 | +4.72% | 82 | 312 | 25.90% |
| ABNB240607P00150000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 6.41 | 6.05 | 7.05 | +0.51 | +8.64% | 36 | 106 | 30.53% |
| ABNB240614P00150000 | 2024-05-10 2:24PM EDT | 2024-06-14 | 6.80 | 6.60 | 6.90 | +0.05 | +0.74% | 12 | 20 | 26.45% |
| ABNB240621P00150000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 6.95 | 7.05 | 7.20 | +0.25 | +3.73% | 212 | 2,210 | 25.71% |
| ABNB240628P00150000 | 2024-05-10 1:19PM EDT | 2024-06-28 | 8.04 | 7.35 | 7.80 | +0.33 | +4.28% | 6 | 9 | 26.69% |
| ABNB240719P00150000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 8.65 | 8.55 | 8.70 | +0.37 | +4.47% | 24 | 472 | 25.90% |
| ABNB240920P00150000 | 2024-05-10 2:17PM EDT | 2024-09-20 | 12.22 | 12.15 | 12.40 | +0.17 | +1.41% | 44 | 1,123 | 29.36% |
| ABNB241018P00150000 | 2024-05-10 1:51PM EDT | 2024-10-18 | 13.40 | 13.10 | 13.40 | +0.05 | +0.37% | 29 | 58 | 29.27% |
| ABNB250117P00150000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 16.75 | 16.50 | 16.80 | +0.20 | +1.21% | 20 | 2,323 | 30.41% |
| ABNB250321P00150000 | 2024-05-09 2:31PM EDT | 2025-03-21 | 18.33 | 18.35 | 19.00 | 0.00 | - | 13 | 23 | 31.26% |
| ABNB250620P00150000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 20.81 | 19.35 | 23.35 | -0.49 | -2.30% | 1 | 296 | 34.64% |
| ABNB260116P00150000 | 2024-05-10 11:29AM EDT | 2026-01-16 | 25.67 | 23.90 | 26.80 | +2.60 | +11.27% | 2 | 198 | 32.72% |
| ABNB261218P00150000 | 2024-05-09 3:39PM EDT | 2026-12-18 | 29.77 | 28.95 | 31.15 | 0.00 | - | 7 | 30 | 31.01% |
© 2024 Yahoo. Todos los derechos reservados.