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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00155000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.24 | 0.19 | 0.23 | -0.24 | -50.00% | 1,037 | 540 | 29.79% |
| ABNB240524C00155000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.67 | 0.57 | 0.69 | -0.41 | -37.96% | 163 | 113 | 28.96% |
| ABNB240531C00155000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 1.07 | 0.95 | 1.12 | -0.36 | -25.17% | 1,533 | 771 | 28.25% |
| ABNB240607C00155000 | 2024-05-10 1:25PM EDT | 2024-06-07 | 1.55 | 1.39 | 1.63 | -0.61 | -28.24% | 142 | 55 | 28.64% |
| ABNB240614C00155000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 2.10 | 1.98 | 2.24 | -0.69 | -24.73% | 922 | 42 | 29.72% |
| ABNB240621C00155000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 2.55 | 2.50 | 2.55 | -0.55 | -17.74% | 741 | 2,475 | 28.97% |
| ABNB240628C00155000 | 2024-05-10 10:35AM EDT | 2024-06-28 | 2.80 | 2.92 | 3.40 | -1.05 | -27.27% | 5 | 101 | 31.30% |
| ABNB240719C00155000 | 2024-05-10 1:50PM EDT | 2024-07-19 | 4.30 | 4.30 | 4.45 | -0.70 | -14.00% | 25 | 527 | 30.64% |
| ABNB240920C00155000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 9.20 | 9.05 | 9.25 | -0.88 | -8.73% | 51 | 451 | 36.28% |
| ABNB241018C00155000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 10.60 | 10.50 | 10.75 | -0.68 | -6.03% | 7 | 96 | 36.88% |
| ABNB250117C00155000 | 2024-05-10 12:06PM EDT | 2025-01-17 | 15.55 | 15.35 | 15.95 | -0.99 | -5.99% | 53 | 920 | 40.22% |
| ABNB250321C00155000 | 2024-04-30 12:41PM EDT | 2025-03-21 | 29.55 | 18.65 | 19.75 | 0.00 | - | 3 | 23 | 42.98% |
| ABNB250620C00155000 | 2024-05-10 1:03PM EDT | 2025-06-20 | 22.35 | 20.60 | 23.40 | -1.45 | -6.09% | 742 | 792 | 43.81% |
| ABNB260116C00155000 | 2024-05-09 11:36AM EDT | 2026-01-16 | 29.60 | 29.15 | 30.95 | -2.00 | -6.33% | 1 | 116 | 45.64% |
| ABNB261218C00155000 | 2024-05-09 12:30PM EDT | 2026-12-18 | 40.60 | 38.80 | 41.45 | -0.31 | -0.76% | 1 | 32 | 48.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00155000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 8.80 | 8.60 | 9.50 | +0.45 | +5.39% | 134 | 1,040 | 43.51% |
| ABNB240524P00155000 | 2024-05-10 2:18PM EDT | 2024-05-24 | 9.05 | 8.85 | 9.50 | +0.75 | +9.04% | 40 | 238 | 30.76% |
| ABNB240531P00155000 | 2024-05-10 10:09AM EDT | 2024-05-31 | 10.00 | 9.10 | 9.90 | +1.16 | +13.12% | 3 | 113 | 29.22% |
| ABNB240607P00155000 | 2024-05-09 2:40PM EDT | 2024-06-07 | 8.97 | 9.50 | 11.05 | 0.00 | - | 16 | 66 | 34.19% |
| ABNB240614P00155000 | 2024-05-10 9:45AM EDT | 2024-06-14 | 10.40 | 9.95 | 11.10 | +0.97 | +10.29% | 1 | 32 | 30.91% |
| ABNB240621P00155000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 10.75 | 10.05 | 10.85 | +0.90 | +9.14% | 75 | 2,508 | 26.73% |
| ABNB240719P00155000 | 2024-05-10 2:23PM EDT | 2024-07-19 | 11.59 | 11.60 | 12.15 | +0.39 | +3.48% | 90 | 618 | 26.50% |
| ABNB240920P00155000 | 2024-05-10 2:49PM EDT | 2024-09-20 | 15.25 | 15.00 | 15.25 | +0.60 | +4.10% | 14 | 1,035 | 28.54% |
| ABNB241018P00155000 | 2024-05-09 2:12PM EDT | 2024-10-18 | 15.80 | 15.70 | 16.55 | 0.00 | - | 21 | 90 | 29.38% |
| ABNB250117P00155000 | 2024-05-09 2:13PM EDT | 2025-01-17 | 19.20 | 18.95 | 20.00 | 0.00 | - | 59 | 853 | 30.68% |
| ABNB250321P00155000 | 2024-05-09 12:48PM EDT | 2025-03-21 | 21.05 | 21.00 | 21.85 | 0.00 | - | 17 | 18 | 30.87% |
| ABNB250620P00155000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 22.45 | 22.25 | 24.05 | 0.00 | - | 61 | 154 | 30.77% |
| ABNB260116P00155000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 24.05 | 27.15 | 29.15 | 0.00 | - | 1 | 274 | 31.71% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 2026-12-18 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 30.69% |
© 2024 Yahoo. Todos los derechos reservados.