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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517C00200000 | 2024-05-10 3:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 443 | 73.44% |
| ABNB240524C00200000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | -0.17 | -94.44% | 2 | 158 | 68.36% |
| ABNB240531C00200000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.21 | 0.00 | - | 17 | 43 | 58.20% |
| ABNB240607C00200000 | 2024-05-08 3:49PM EDT | 2024-06-07 | 0.36 | 0.00 | 0.21 | 0.00 | - | 3 | 6 | 50.39% |
| ABNB240621C00200000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.20 | +0.03 | +75.00% | 14 | 1,747 | 45.22% |
| ABNB240719C00200000 | 2024-05-09 3:12PM EDT | 2024-07-19 | 0.30 | 0.08 | 0.26 | +0.20 | +200.00% | 2 | 1,139 | 36.48% |
| ABNB240920C00200000 | 2024-05-10 1:30PM EDT | 2024-09-20 | 0.90 | 0.85 | 1.00 | -0.22 | -19.64% | 271 | 1,849 | 34.20% |
| ABNB241018C00200000 | 2024-05-10 2:08PM EDT | 2024-10-18 | 1.45 | 1.37 | 1.49 | -0.17 | -10.49% | 21 | 220 | 34.17% |
| ABNB250117C00200000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 4.20 | 4.00 | 4.20 | -0.40 | -8.70% | 94 | 4,232 | 36.95% |
| ABNB250321C00200000 | 2024-05-09 10:28AM EDT | 2025-03-21 | 7.00 | 6.10 | 6.40 | 0.00 | - | 2 | 124 | 38.53% |
| ABNB250620C00200000 | 2024-05-10 10:18AM EDT | 2025-06-20 | 9.13 | 8.85 | 10.25 | -1.07 | -10.49% | 1 | 547 | 41.39% |
| ABNB260116C00200000 | 2024-05-10 11:02AM EDT | 2026-01-16 | 15.40 | 14.30 | 16.50 | -1.10 | -6.67% | 7 | 677 | 42.50% |
| ABNB261218C00200000 | 2024-05-09 3:49PM EDT | 2026-12-18 | 25.15 | 23.85 | 26.20 | -0.75 | -2.90% | 2 | 541 | 44.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00200000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 39.95 | 53.05 | 54.20 | 0.00 | - | 5 | 0 | 130.27% |
| ABNB240531P00200000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 41.05 | 53.10 | 54.30 | 0.00 | - | - | 0 | 77.88% |
| ABNB240621P00200000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 52.50 | 53.10 | 54.30 | 0.00 | - | 2 | 0 | 55.08% |
| ABNB240719P00200000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 52.54 | 53.15 | 54.35 | 0.00 | - | 11 | 0 | 43.34% |
| ABNB240920P00200000 | 2024-05-06 10:40AM EDT | 2024-09-20 | 40.75 | 52.95 | 54.10 | 0.00 | - | 4 | 9 | 28.81% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 38.80 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00200000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 45.45 | 53.55 | 54.85 | 0.00 | - | 2 | 119 | 25.83% |
| ABNB250620P00200000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 48.10 | 55.05 | 57.80 | 0.00 | - | 2 | 56 | 28.97% |
| ABNB260116P00200000 | 2024-03-18 9:48AM EDT | 2026-01-16 | 52.30 | 51.50 | 53.20 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 2026-12-18 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 16.19% |
© 2024 Yahoo. Todos los derechos reservados.