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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00175000 | 2024-05-10 1:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 210 | 1,508 | 50.78% |
| ABNB240524C00175000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.17 | -0.05 | -83.33% | 5 | 117 | 48.24% |
| ABNB240531C00175000 | 2024-05-10 2:14PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.24 | -0.04 | -44.44% | 26 | 237 | 41.90% |
| ABNB240607C00175000 | 2024-05-10 2:35PM EDT | 2024-06-07 | 0.15 | 0.01 | 0.28 | +0.05 | +50.00% | 4 | 51 | 37.31% |
| ABNB240614C00175000 | 2024-05-09 12:33PM EDT | 2024-06-14 | 0.42 | 0.02 | 0.47 | 0.00 | - | 32 | 39 | 37.09% |
| ABNB240621C00175000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.34 | -0.12 | -33.33% | 212 | 2,413 | 31.64% |
| ABNB240719C00175000 | 2024-05-10 3:02PM EDT | 2024-07-19 | 0.73 | 0.73 | 0.80 | -0.26 | -26.26% | 23 | 2,387 | 29.66% |
| ABNB240920C00175000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 3.48 | 3.50 | 3.60 | -0.57 | -14.07% | 89 | 789 | 34.53% |
| ABNB241018C00175000 | 2024-05-10 11:40AM EDT | 2024-10-18 | 4.40 | 4.55 | 4.70 | -1.04 | -19.12% | 9 | 97 | 35.02% |
| ABNB250117C00175000 | 2024-05-10 9:45AM EDT | 2025-01-17 | 9.00 | 8.80 | 9.05 | -0.53 | -5.56% | 1 | 1,744 | 38.26% |
| ABNB250321C00175000 | 2024-05-09 1:24PM EDT | 2025-03-21 | 12.65 | 10.90 | 12.00 | 0.00 | - | 84 | 715 | 40.00% |
| ABNB250620C00175000 | 2024-05-09 3:05PM EDT | 2025-06-20 | 16.25 | 14.70 | 16.35 | 0.00 | - | 11 | 365 | 42.50% |
| ABNB260116C00175000 | 2024-05-08 3:27PM EDT | 2026-01-16 | 30.25 | 20.50 | 24.10 | 0.00 | - | 1 | 72 | 44.77% |
| ABNB261218C00175000 | 2024-05-10 9:53AM EDT | 2026-12-18 | 32.00 | 31.45 | 33.85 | -8.55 | -21.09% | 23 | 10 | 46.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00175000 | 2024-05-10 2:45PM EDT | 2024-05-17 | 28.85 | 28.05 | 29.50 | +3.00 | +11.61% | 1,480 | 601 | 62.31% |
| ABNB240524P00175000 | 2024-05-06 10:07AM EDT | 2024-05-24 | 16.35 | 28.10 | 29.40 | 0.00 | - | 1 | 0 | 64.65% |
| ABNB240531P00175000 | 2024-05-10 12:02PM EDT | 2024-05-31 | 29.61 | 28.00 | 29.25 | +1.61 | +5.75% | 2 | 2 | 50.00% |
| ABNB240607P00175000 | 2024-05-08 2:29PM EDT | 2024-06-07 | 19.90 | 28.05 | 29.30 | 0.00 | - | - | 0 | 44.14% |
| ABNB240621P00175000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 29.45 | 28.20 | 29.15 | +1.35 | +4.80% | 532 | 250 | 33.89% |
| ABNB240719P00175000 | 2024-05-10 10:14AM EDT | 2024-07-19 | 29.00 | 28.10 | 29.35 | +1.10 | +3.94% | 11 | 113 | 28.44% |
| ABNB240920P00175000 | 2024-05-09 9:35AM EDT | 2024-09-20 | 30.00 | 29.60 | 30.50 | 0.00 | - | 2 | 105 | 27.16% |
| ABNB241018P00175000 | 2024-05-09 9:34AM EDT | 2024-10-18 | 29.30 | 30.00 | 31.00 | 0.00 | - | 14 | 11 | 26.74% |
| ABNB250117P00175000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 26.00 | 32.35 | 33.05 | 0.00 | - | 5 | 213 | 27.17% |
| ABNB250321P00175000 | 2024-05-01 3:11PM EDT | 2025-03-21 | 28.85 | 33.30 | 35.30 | 0.00 | - | 3 | 390 | 29.27% |
| ABNB250620P00175000 | 2024-04-03 3:39PM EDT | 2025-06-20 | 32.10 | 31.00 | 31.55 | 0.00 | - | 1 | 53 | 18.18% |
| ABNB260116P00175000 | 2024-04-18 2:49PM EDT | 2026-01-16 | 35.65 | 39.05 | 41.60 | 0.00 | - | 101 | 101 | 29.90% |
© 2024 Yahoo. Todos los derechos reservados.