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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00170000 | 2024-05-10 3:32PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 111 | 1,717 | 48.83% |
| ABNB240524C00170000 | 2024-05-09 3:36PM EDT | 2024-05-24 | 0.38 | 0.01 | 0.09 | +0.30 | +375.00% | 1 | 107 | 37.70% |
| ABNB240531C00170000 | 2024-05-10 10:55AM EDT | 2024-05-31 | 0.06 | 0.03 | 0.28 | -0.14 | -70.00% | 44 | 335 | 37.50% |
| ABNB240607C00170000 | 2024-05-10 10:09AM EDT | 2024-06-07 | 0.19 | 0.10 | 0.32 | -0.06 | -24.00% | 3 | 281 | 33.35% |
| ABNB240614C00170000 | 2024-05-10 12:15PM EDT | 2024-06-14 | 0.24 | 0.20 | 0.45 | -0.46 | -65.71% | 2 | 43 | 32.11% |
| ABNB240621C00170000 | 2024-05-10 2:38PM EDT | 2024-06-21 | 0.45 | 0.39 | 0.47 | -0.13 | -22.41% | 157 | 2,596 | 29.59% |
| ABNB240628C00170000 | 2024-05-10 3:31PM EDT | 2024-06-28 | 0.71 | 0.47 | 0.85 | -0.10 | -12.35% | 1 | 10 | 31.71% |
| ABNB240719C00170000 | 2024-05-10 3:23PM EDT | 2024-07-19 | 1.16 | 1.03 | 1.26 | -0.34 | -22.67% | 44 | 768 | 29.68% |
| ABNB240920C00170000 | 2024-05-10 2:05PM EDT | 2024-09-20 | 4.60 | 3.50 | 6.65 | -0.44 | -8.73% | 116 | 1,270 | 41.50% |
| ABNB241018C00170000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 5.50 | 5.30 | 5.85 | -1.02 | -15.64% | 47 | 288 | 35.38% |
| ABNB250117C00170000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 10.10 | 10.05 | 10.80 | -0.91 | -8.27% | 42 | 1,689 | 39.34% |
| ABNB250321C00170000 | 2024-05-09 3:50PM EDT | 2025-03-21 | 14.02 | 12.00 | 15.20 | 0.00 | - | 18 | 52 | 43.52% |
| ABNB250620C00170000 | 2024-05-03 10:01AM EDT | 2025-06-20 | 29.86 | 16.05 | 18.40 | 0.00 | - | 1 | 286 | 43.58% |
| ABNB260116C00170000 | 2024-05-10 11:22AM EDT | 2026-01-16 | 24.05 | 23.80 | 26.90 | -10.30 | -29.99% | 400 | 666 | 46.60% |
| ABNB261218C00170000 | 2024-05-09 11:36AM EDT | 2026-12-18 | 35.80 | 33.15 | 35.55 | 0.00 | - | 19 | 35 | 46.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00170000 | 2024-05-10 2:45PM EDT | 2024-05-17 | 23.85 | 23.00 | 24.35 | +1.50 | +6.71% | 380 | 6 | 78.91% |
| ABNB240524P00170000 | 2024-05-10 3:03PM EDT | 2024-05-24 | 24.45 | 23.10 | 24.30 | +2.25 | +10.14% | 82 | 25 | 54.74% |
| ABNB240531P00170000 | 2024-05-10 1:54PM EDT | 2024-05-31 | 23.90 | 23.05 | 24.30 | +1.75 | +7.90% | 8 | 10 | 44.70% |
| ABNB240621P00170000 | 2024-05-10 10:14AM EDT | 2024-06-21 | 24.80 | 23.40 | 25.05 | +1.50 | +6.44% | 30 | 474 | 39.31% |
| ABNB240628P00170000 | 2024-05-09 11:12AM EDT | 2024-06-28 | 22.82 | 21.70 | 24.10 | 0.00 | - | 3 | 2 | 26.76% |
| ABNB240719P00170000 | 2024-05-09 2:20PM EDT | 2024-07-19 | 23.16 | 23.55 | 25.25 | 0.00 | - | 23 | 485 | 31.79% |
| ABNB240920P00170000 | 2024-05-09 11:06AM EDT | 2024-09-20 | 25.50 | 25.50 | 26.00 | 0.00 | - | 2 | 197 | 26.36% |
| ABNB241018P00170000 | 2024-05-10 10:19AM EDT | 2024-10-18 | 27.00 | 26.15 | 26.75 | +1.00 | +3.85% | 5 | 159 | 26.65% |
| ABNB250117P00170000 | 2024-05-10 9:38AM EDT | 2025-01-17 | 28.10 | 28.40 | 29.45 | -1.54 | -5.20% | 7 | 458 | 28.12% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 25.55 | 29.15 | 31.75 | 0.00 | - | 38 | 102 | 29.87% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 2025-06-20 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 23.00% |
| ABNB260116P00170000 | 2024-05-10 11:22AM EDT | 2026-01-16 | 37.20 | 35.15 | 37.85 | +2.23 | +6.38% | 400 | 671 | 29.78% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 24.88% |
© 2024 Yahoo. Todos los derechos reservados.