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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00160000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.08 | -0.09 | -56.25% | 995 | 2,109 | 33.99% |
| ABNB240524C00160000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.25 | -0.17 | -43.59% | 63 | 194 | 29.98% |
| ABNB240531C00160000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.43 | 0.28 | 0.46 | -0.21 | -32.81% | 119 | 186 | 28.37% |
| ABNB240607C00160000 | 2024-05-10 2:32PM EDT | 2024-06-07 | 0.67 | 0.62 | 0.84 | -0.32 | -32.32% | 127 | 181 | 29.20% |
| ABNB240614C00160000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 1.11 | 1.00 | 1.41 | -0.52 | -31.90% | 52 | 147 | 31.14% |
| ABNB240621C00160000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.45 | 1.40 | 1.48 | -0.33 | -18.54% | 422 | 2,057 | 28.94% |
| ABNB240628C00160000 | 2024-05-10 3:31PM EDT | 2024-06-28 | 1.74 | 1.68 | 2.10 | -0.97 | -35.79% | 9 | 3 | 30.77% |
| ABNB240719C00160000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 2.85 | 2.85 | 2.98 | -0.59 | -17.15% | 347 | 1,204 | 30.07% |
| ABNB240920C00160000 | 2024-05-10 1:59PM EDT | 2024-09-20 | 7.33 | 6.25 | 7.40 | -0.80 | -9.84% | 53 | 910 | 35.66% |
| ABNB241018C00160000 | 2024-05-10 2:58PM EDT | 2024-10-18 | 8.54 | 7.65 | 8.85 | -0.86 | -9.15% | 8 | 269 | 36.30% |
| ABNB250117C00160000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 13.49 | 13.40 | 13.85 | -1.01 | -6.97% | 11 | 2,200 | 39.48% |
| ABNB250321C00160000 | 2024-05-09 3:20PM EDT | 2025-03-21 | 17.80 | 16.45 | 17.10 | 0.00 | - | 8 | 16 | 41.33% |
| ABNB250620C00160000 | 2024-05-10 9:43AM EDT | 2025-06-20 | 20.58 | 20.40 | 21.30 | -0.82 | -3.83% | 6 | 181 | 43.22% |
| ABNB260116C00160000 | 2024-05-10 3:55PM EDT | 2026-01-16 | 29.07 | 26.05 | 28.85 | +0.07 | +0.24% | 61 | 309 | 45.09% |
| ABNB261218C00160000 | 2024-05-10 12:54PM EDT | 2026-12-18 | 37.25 | 36.90 | 39.50 | -1.43 | -3.70% | 5 | 48 | 47.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00160000 | 2024-05-10 2:19PM EDT | 2024-05-17 | 13.30 | 12.35 | 14.40 | +0.97 | +7.87% | 129 | 2,483 | 55.71% |
| ABNB240524P00160000 | 2024-05-10 12:31PM EDT | 2024-05-24 | 14.75 | 13.40 | 14.35 | +1.75 | +13.46% | 42 | 234 | 38.57% |
| ABNB240531P00160000 | 2024-05-10 11:33AM EDT | 2024-05-31 | 15.11 | 13.55 | 15.15 | +2.01 | +15.34% | 54 | 196 | 40.85% |
| ABNB240607P00160000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 15.28 | 13.75 | 14.40 | +2.18 | +16.64% | 6 | 147 | 27.86% |
| ABNB240614P00160000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 13.43 | 13.40 | 15.45 | 0.00 | - | 4 | 4 | 33.99% |
| ABNB240621P00160000 | 2024-05-10 12:38PM EDT | 2024-06-21 | 15.30 | 14.20 | 14.95 | +1.90 | +14.18% | 9 | 1,499 | 27.39% |
| ABNB240628P00160000 | 2024-05-10 2:02PM EDT | 2024-06-28 | 14.74 | 14.35 | 15.50 | +0.18 | +1.24% | 1 | 11 | 29.04% |
| ABNB240719P00160000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 15.73 | 15.10 | 15.80 | +1.23 | +8.48% | 56 | 739 | 25.87% |
| ABNB240920P00160000 | 2024-05-09 3:53PM EDT | 2024-09-20 | 19.15 | 18.15 | 18.50 | +0.95 | +5.22% | 9 | 537 | 27.83% |
| ABNB241018P00160000 | 2024-05-10 2:24PM EDT | 2024-10-18 | 19.15 | 18.85 | 19.50 | +0.14 | +0.74% | 6 | 332 | 28.11% |
| ABNB250117P00160000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 22.40 | 21.95 | 22.80 | 0.00 | - | 93 | 2,372 | 29.61% |
| ABNB250321P00160000 | 2024-05-09 12:56PM EDT | 2025-03-21 | 23.90 | 23.15 | 26.45 | 0.00 | - | 103 | 351 | 33.34% |
| ABNB250620P00160000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 26.26 | 24.20 | 27.75 | 0.00 | - | 2 | 334 | 31.49% |
| ABNB260116P00160000 | 2024-05-07 10:58AM EDT | 2026-01-16 | 26.40 | 28.90 | 33.00 | 0.00 | - | 1 | 147 | 32.51% |
| ABNB261218P00160000 | 2024-05-10 12:08PM EDT | 2026-12-18 | 36.07 | 34.45 | 36.75 | +4.42 | +13.97% | 14 | 12 | 30.14% |
© 2024 Yahoo. Todos los derechos reservados.