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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00180000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 2,193 | 53.91% |
| ABNB240524C00180000 | 2024-05-09 2:39PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.17 | +0.02 | +66.67% | 1 | 247 | 54.39% |
| ABNB240531C00180000 | 2024-05-10 1:25PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 17 | 199 | 38.09% |
| ABNB240607C00180000 | 2024-05-10 11:01AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 3 | 40 | 39.55% |
| ABNB240614C00180000 | 2024-05-09 10:02AM EDT | 2024-06-14 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 50.59% |
| ABNB240621C00180000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.16 | 0.12 | 0.16 | -0.04 | -20.00% | 1,855 | 3,482 | 31.10% |
| ABNB240719C00180000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 0.45 | 0.45 | 0.50 | -0.16 | -26.23% | 37 | 2,111 | 29.71% |
| ABNB240920C00180000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 2.72 | 2.55 | 2.82 | -0.58 | -17.58% | 20 | 1,591 | 34.44% |
| ABNB241018C00180000 | 2024-05-10 2:14PM EDT | 2024-10-18 | 3.75 | 3.60 | 3.75 | -0.33 | -8.09% | 7 | 1,091 | 34.70% |
| ABNB250117C00180000 | 2024-05-10 2:05PM EDT | 2025-01-17 | 7.74 | 7.65 | 7.80 | -0.76 | -8.94% | 465 | 3,703 | 37.93% |
| ABNB250321C00180000 | 2024-05-09 12:39PM EDT | 2025-03-21 | 10.83 | 9.20 | 11.60 | 0.00 | - | 16 | 300 | 41.57% |
| ABNB250620C00180000 | 2024-05-10 3:01PM EDT | 2025-06-20 | 13.70 | 13.65 | 14.25 | -1.21 | -8.12% | 3 | 237 | 41.12% |
| ABNB260116C00180000 | 2024-05-09 9:32AM EDT | 2026-01-16 | 24.25 | 19.60 | 22.60 | 0.00 | - | 10 | 208 | 44.55% |
| ABNB261218C00180000 | 2024-05-09 12:33PM EDT | 2026-12-18 | 31.00 | 29.70 | 32.10 | 0.00 | - | 32 | 52 | 45.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00180000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 32.03 | 33.10 | 34.20 | -0.97 | -2.94% | 1 | 2 | 94.82% |
| ABNB240524P00180000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 20.12 | 33.05 | 35.10 | 0.00 | - | 2 | 0 | 63.38% |
| ABNB240531P00180000 | 2024-05-09 9:31AM EDT | 2024-05-31 | 30.20 | 33.05 | 34.40 | 0.00 | - | 10 | 7 | 58.84% |
| ABNB240621P00180000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 24.00 | 33.10 | 34.30 | 0.00 | - | 15 | 0 | 40.23% |
| ABNB240719P00180000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 27.15 | 33.15 | 34.35 | 0.00 | - | 1 | 104 | 31.73% |
| ABNB240920P00180000 | 2024-05-09 10:40AM EDT | 2024-09-20 | 33.05 | 34.00 | 34.80 | 0.00 | - | 2 | 41 | 26.10% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 29.60 | 34.15 | 35.35 | 0.00 | - | 3 | 10 | 26.51% |
| ABNB250117P00180000 | 2024-05-10 12:24PM EDT | 2025-01-17 | 37.14 | 35.90 | 37.05 | +1.46 | +4.09% | 28 | 247 | 26.69% |
| ABNB250321P00180000 | 2024-05-10 12:24PM EDT | 2025-03-21 | 38.47 | 37.15 | 39.00 | +6.02 | +18.55% | 2 | 116 | 28.58% |
| ABNB250620P00180000 | 2024-05-10 1:53PM EDT | 2025-06-20 | 39.95 | 38.55 | 41.95 | +0.67 | +1.71% | 8 | 67 | 30.78% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 37.25 | 42.55 | 44.25 | 0.00 | - | 7 | 272 | 28.32% |
| ABNB261218P00180000 | 2024-03-07 1:30PM EDT | 2026-12-18 | 41.81 | 42.45 | 43.90 | 0.00 | - | - | 14 | 22.39% |
© 2024 Yahoo. Todos los derechos reservados.