ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara2 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230602C00065000 | 2023-05-26 12:07PM EDT | 65.00 | 42.50 | 41.15 | 43.35 | 0.00 | - | 2 | 1 | 236.72% |
| ABNB230602C00070000 | 2023-05-30 12:15PM EDT | 70.00 | 37.30 | 36.70 | 37.60 | +3.30 | +9.71% | 2 | 2 | 278.52% |
| ABNB230602C00080000 | 2023-05-26 12:00PM EDT | 80.00 | 27.15 | 26.70 | 27.65 | 0.00 | - | 1 | 5 | 208.59% |
| ABNB230602C00085000 | 2023-05-10 1:34PM EDT | 85.00 | 28.77 | 21.90 | 22.65 | 0.00 | - | 6 | 5 | 125.78% |
| ABNB230602C00086000 | 2023-05-25 11:12AM EDT | 86.00 | 19.05 | 20.80 | 21.70 | 0.00 | - | - | 0 | 114.06% |
| ABNB230602C00089000 | 2023-05-23 9:35AM EDT | 89.00 | 20.35 | 17.85 | 18.60 | 0.00 | - | - | 1 | 91.41% |
| ABNB230602C00090000 | 2023-05-30 10:00AM EDT | 90.00 | 17.80 | 16.95 | 17.55 | +0.68 | +3.97% | 5 | 17 | 93.75% |
| ABNB230602C00093000 | 2023-05-24 1:46PM EDT | 93.00 | 12.30 | 13.80 | 14.80 | 0.00 | - | - | 1 | 86.72% |
| ABNB230602C00094000 | 2023-05-25 10:12AM EDT | 94.00 | 10.89 | 12.75 | 13.70 | 0.00 | - | - | 4 | 67.58% |
| ABNB230602C00095000 | 2023-05-30 9:49AM EDT | 95.00 | 12.05 | 11.90 | 12.70 | -0.38 | -3.06% | 2 | 29 | 75.78% |
| ABNB230602C00096000 | 2023-05-23 1:34PM EDT | 96.00 | 10.55 | 10.90 | 11.80 | 0.00 | - | 1 | 1 | 75.78% |
| ABNB230602C00097000 | 2023-05-24 12:11PM EDT | 97.00 | 8.25 | 9.90 | 10.75 | 0.00 | - | - | 4 | 67.58% |
| ABNB230602C00098000 | 2023-05-25 12:25PM EDT | 98.00 | 7.30 | 9.05 | 9.85 | 0.00 | - | - | 7 | 71.97% |
| ABNB230602C00099000 | 2023-05-26 1:47PM EDT | 99.00 | 7.55 | 8.15 | 8.55 | -0.74 | -8.93% | 1 | 9 | 58.40% |
| ABNB230602C00100000 | 2023-05-30 3:24PM EDT | 100.00 | 6.95 | 7.20 | 7.50 | -0.85 | -10.90% | 16 | 292 | 52.54% |
| ABNB230602C00101000 | 2023-05-30 2:51PM EDT | 101.00 | 6.05 | 6.35 | 6.65 | +0.48 | +8.62% | 11 | 70 | 55.76% |
| ABNB230602C00102000 | 2023-05-30 3:33PM EDT | 102.00 | 5.36 | 5.40 | 5.75 | -0.14 | -2.55% | 13 | 35 | 52.64% |
| ABNB230602C00103000 | 2023-05-30 9:31AM EDT | 103.00 | 6.15 | 4.60 | 4.85 | +1.50 | +32.26% | 2 | 48 | 51.47% |
| ABNB230602C00104000 | 2023-05-30 10:33AM EDT | 104.00 | 3.65 | 3.75 | 4.05 | -0.50 | -12.05% | 40 | 151 | 54.39% |
| ABNB230602C00105000 | 2023-05-30 3:05PM EDT | 105.00 | 2.83 | 3.10 | 3.20 | -0.33 | -10.44% | 92 | 595 | 49.76% |
| ABNB230602C00106000 | 2023-05-30 3:05PM EDT | 106.00 | 2.27 | 2.44 | 2.55 | -0.41 | -15.30% | 190 | 473 | 49.17% |
| ABNB230602C00107000 | 2023-05-30 3:58PM EDT | 107.00 | 1.89 | 1.85 | 1.96 | -0.19 | -9.13% | 331 | 2,757 | 48.10% |
| ABNB230602C00108000 | 2023-05-30 3:59PM EDT | 108.00 | 1.46 | 1.38 | 1.47 | -0.19 | -11.52% | 535 | 1,359 | 47.46% |
| ABNB230602C00109000 | 2023-05-30 3:59PM EDT | 109.00 | 1.06 | 1.01 | 1.08 | -0.17 | -13.82% | 1,759 | 2,321 | 47.22% |
| ABNB230602C00110000 | 2023-05-30 3:58PM EDT | 110.00 | 0.74 | 0.75 | 0.79 | -0.19 | -20.43% | 1,588 | 1,308 | 47.56% |
| ABNB230602C00111000 | 2023-05-30 3:56PM EDT | 111.00 | 0.52 | 0.50 | 0.57 | -0.19 | -26.76% | 700 | 2,083 | 48.05% |
| ABNB230602C00112000 | 2023-05-30 3:55PM EDT | 112.00 | 0.37 | 0.32 | 0.40 | -0.17 | -31.48% | 858 | 1,985 | 48.39% |
| ABNB230602C00113000 | 2023-05-30 3:52PM EDT | 113.00 | 0.25 | 0.22 | 0.28 | -0.14 | -35.90% | 269 | 4,162 | 48.93% |
| ABNB230602C00114000 | 2023-05-30 3:56PM EDT | 114.00 | 0.17 | 0.14 | 0.20 | -0.10 | -37.04% | 187 | 294 | 49.90% |
| ABNB230602C00115000 | 2023-05-30 3:31PM EDT | 115.00 | 0.10 | 0.10 | 0.12 | -0.13 | -56.52% | 589 | 12,975 | 49.02% |
| ABNB230602C00116000 | 2023-05-30 3:14PM EDT | 116.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 174 | 154 | 49.61% |
| ABNB230602C00117000 | 2023-05-30 3:20PM EDT | 117.00 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 125 | 192 | 51.17% |
| ABNB230602C00118000 | 2023-05-30 3:41PM EDT | 118.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 80 | 278 | 50.78% |
| ABNB230602C00119000 | 2023-05-30 1:08PM EDT | 119.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 104 | 1,362 | 51.95% |
| ABNB230602C00120000 | 2023-05-30 3:33PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 168 | 580 | 52.34% |
| ABNB230602C00121000 | 2023-05-30 12:52PM EDT | 121.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 30 | 53.13% |
| ABNB230602C00122000 | 2023-05-30 9:48AM EDT | 122.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 6 | 236 | 58.59% |
| ABNB230602C00123000 | 2023-05-30 10:25AM EDT | 123.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 196 | 61.72% |
| ABNB230602C00124000 | 2023-05-30 9:34AM EDT | 124.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 43 | 62.50% |
| ABNB230602C00125000 | 2023-05-30 3:28PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 157 | 65.63% |
| ABNB230602C00126000 | 2023-05-30 12:53PM EDT | 126.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 127 | 68.75% |
| ABNB230602C00127000 | 2023-05-30 2:36PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 117 | 194 | 71.09% |
| ABNB230602C00128000 | 2023-05-19 1:27PM EDT | 128.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 11 | 73 | 73.44% |
| ABNB230602C00129000 | 2023-05-24 2:04PM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 177 | 80.47% |
| ABNB230602C00130000 | 2023-05-30 11:43AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 186 | 82.81% |
| ABNB230602C00131000 | 2023-05-22 9:51AM EDT | 131.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 21 | 85.94% |
| ABNB230602C00132000 | 2023-05-26 12:58PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 48 | 79.69% |
| ABNB230602C00133000 | 2023-05-22 12:09PM EDT | 133.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 161 | 92.19% |
| ABNB230602C00135000 | 2023-05-19 12:20PM EDT | 135.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 73 | 93.75% |
| ABNB230602C00140000 | 2023-05-26 3:04PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 110.94% |
| ABNB230602C00145000 | 2023-05-26 3:04PM EDT | 145.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 3 | 77 | 165.04% |
| ABNB230602C00150000 | 2023-05-18 1:08PM EDT | 150.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 28 | 146.09% |
| ABNB230602C00155000 | 2023-05-15 1:55PM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 38 | 151.56% |
| ABNB230602C00160000 | 2023-05-19 12:29PM EDT | 160.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 7 | 170.31% |
| ABNB230602C00165000 | 2023-05-09 3:36PM EDT | 165.00 | 0.34 | 0.00 | 0.07 | 0.00 | - | - | 2 | 184.38% |
| ABNB230602C00170000 | 2023-05-17 2:00PM EDT | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 162.50% |
Ventaspara2 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230602P00065000 | 2023-05-03 1:22PM EDT | 65.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
| ABNB230602P00070000 | 2023-05-10 9:44AM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 156.25% |
| ABNB230602P00075000 | 2023-05-26 10:07AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 131.25% |
| ABNB230602P00080000 | 2023-05-24 3:23PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 891 | 112.50% |
| ABNB230602P00085000 | 2023-05-30 12:54PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 602 | 96.88% |
| ABNB230602P00086000 | 2023-05-26 12:36PM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 92.19% |
| ABNB230602P00087000 | 2023-05-25 3:19PM EDT | 87.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 87.50% |
| ABNB230602P00088000 | 2023-05-26 10:46AM EDT | 88.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 82.81% |
| ABNB230602P00089000 | 2023-05-26 10:24AM EDT | 89.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 78.13% |
| ABNB230602P00090000 | 2023-05-30 2:42PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 34 | 519 | 78.13% |
| ABNB230602P00091000 | 2023-05-30 10:06AM EDT | 91.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 44 | 73.44% |
| ABNB230602P00092000 | 2023-05-30 3:19PM EDT | 92.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 23 | 124 | 71.88% |
| ABNB230602P00093000 | 2023-05-30 11:11AM EDT | 93.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2 | 36 | 67.19% |
| ABNB230602P00094000 | 2023-05-30 12:05PM EDT | 94.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 22 | 105 | 64.45% |
| ABNB230602P00095000 | 2023-05-30 3:07PM EDT | 95.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 62 | 2,650 | 62.89% |
| ABNB230602P00096000 | 2023-05-30 3:49PM EDT | 96.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 29 | 625 | 60.16% |
| ABNB230602P00097000 | 2023-05-30 3:28PM EDT | 97.00 | 0.08 | 0.05 | 0.07 | -0.05 | -38.46% | 2 | 690 | 58.20% |
| ABNB230602P00098000 | 2023-05-30 3:30PM EDT | 98.00 | 0.10 | 0.07 | 0.09 | -0.08 | -44.44% | 371 | 251 | 55.86% |
| ABNB230602P00099000 | 2023-05-30 3:59PM EDT | 99.00 | 0.11 | 0.11 | 0.12 | -0.13 | -54.17% | 148 | 1,610 | 54.49% |
| ABNB230602P00100000 | 2023-05-30 3:54PM EDT | 100.00 | 0.16 | 0.15 | 0.17 | -0.16 | -50.00% | 4,388 | 4,937 | 52.54% |
| ABNB230602P00101000 | 2023-05-30 3:59PM EDT | 101.00 | 0.22 | 0.21 | 0.25 | -0.19 | -46.34% | 159 | 360 | 51.27% |
| ABNB230602P00102000 | 2023-05-30 3:59PM EDT | 102.00 | 0.33 | 0.30 | 0.36 | -0.22 | -40.00% | 139 | 308 | 50.10% |
| ABNB230602P00103000 | 2023-05-30 3:54PM EDT | 103.00 | 0.47 | 0.43 | 0.50 | -0.27 | -36.49% | 144 | 752 | 50.15% |
| ABNB230602P00104000 | 2023-05-30 3:52PM EDT | 104.00 | 0.72 | 0.61 | 0.68 | -0.24 | -25.00% | 294 | 744 | 48.58% |
| ABNB230602P00105000 | 2023-05-30 3:59PM EDT | 105.00 | 0.89 | 0.88 | 0.94 | -0.39 | -30.47% | 4,528 | 6,290 | 47.71% |
| ABNB230602P00106000 | 2023-05-30 3:58PM EDT | 106.00 | 1.27 | 1.23 | 1.29 | -0.40 | -23.95% | 638 | 1,001 | 47.31% |
| ABNB230602P00107000 | 2023-05-30 3:57PM EDT | 107.00 | 1.72 | 1.63 | 1.71 | -0.40 | -18.87% | 127 | 409 | 46.58% |
| ABNB230602P00108000 | 2023-05-30 3:02PM EDT | 108.00 | 2.47 | 2.15 | 2.24 | -0.17 | -6.44% | 377 | 305 | 46.44% |
| ABNB230602P00109000 | 2023-05-30 3:57PM EDT | 109.00 | 2.85 | 2.77 | 2.85 | -0.41 | -12.58% | 78 | 544 | 46.09% |
| ABNB230602P00110000 | 2023-05-30 1:20PM EDT | 110.00 | 3.50 | 3.40 | 3.60 | -0.52 | -12.94% | 49 | 418 | 47.56% |
| ABNB230602P00111000 | 2023-05-30 2:56PM EDT | 111.00 | 4.50 | 4.15 | 4.40 | -0.15 | -3.23% | 9 | 83 | 48.78% |
| ABNB230602P00112000 | 2023-05-26 3:16PM EDT | 112.00 | 4.54 | 5.00 | 5.25 | -0.86 | -15.93% | 1 | 343 | 50.00% |
| ABNB230602P00113000 | 2023-05-30 11:57AM EDT | 113.00 | 6.16 | 5.90 | 6.15 | -0.21 | -3.30% | 23 | 89 | 51.86% |
| ABNB230602P00114000 | 2023-05-30 12:22PM EDT | 114.00 | 7.57 | 6.75 | 7.10 | -0.26 | -3.32% | 16 | 46 | 55.18% |
| ABNB230602P00115000 | 2023-05-30 12:59PM EDT | 115.00 | 8.57 | 7.65 | 8.15 | +0.85 | +11.01% | 27 | 182 | 63.38% |
| ABNB230602P00116000 | 2023-05-30 11:18AM EDT | 116.00 | 9.90 | 8.60 | 9.10 | -1.75 | -15.02% | 7 | 80 | 65.92% |
| ABNB230602P00117000 | 2023-05-25 9:41AM EDT | 117.00 | 10.61 | 9.60 | 10.15 | -0.44 | -3.98% | 4 | 31 | 51.95% |
| ABNB230602P00118000 | 2023-05-30 10:07AM EDT | 118.00 | 10.39 | 10.45 | 11.05 | -2.93 | -22.00% | 13 | 50 | 72.85% |
| ABNB230602P00119000 | 2023-05-26 12:16PM EDT | 119.00 | 11.56 | 11.60 | 12.15 | 0.00 | - | 1 | 13 | 60.16% |
| ABNB230602P00120000 | 2023-05-30 2:40PM EDT | 120.00 | 13.10 | 12.50 | 13.15 | -0.30 | -2.24% | 4 | 29 | 52.34% |
| ABNB230602P00121000 | 2023-05-24 9:44AM EDT | 121.00 | 16.05 | 13.40 | 14.20 | 0.00 | - | 9 | 0 | 97.27% |
| ABNB230602P00122000 | 2023-05-22 10:45AM EDT | 122.00 | 12.45 | 14.40 | 15.50 | 0.00 | - | 1 | 0 | 82.03% |
| ABNB230602P00123000 | 2023-05-22 9:38AM EDT | 123.00 | 16.05 | 15.50 | 16.25 | 0.00 | - | 1 | 0 | 75.39% |
| ABNB230602P00124000 | 2023-05-26 11:23AM EDT | 124.00 | 17.10 | 16.40 | 17.25 | 0.00 | - | 2 | 0 | 65.63% |
| ABNB230602P00125000 | 2023-05-26 11:23AM EDT | 125.00 | 18.10 | 17.40 | 18.30 | 0.00 | - | 1 | 1 | 77.34% |
| ABNB230602P00126000 | 2023-05-22 1:14PM EDT | 126.00 | 16.15 | 18.45 | 19.35 | 0.00 | - | 2 | 0 | 91.02% |
| ABNB230602P00127000 | 2023-05-12 9:57AM EDT | 127.00 | 19.10 | 19.50 | 20.30 | 0.00 | - | - | 0 | 94.53% |
| ABNB230602P00128000 | 2023-05-24 1:25PM EDT | 128.00 | 23.35 | 20.55 | 21.15 | 0.00 | - | 1 | 0 | 87.50% |
| ABNB230602P00129000 | 2023-05-25 11:16AM EDT | 129.00 | 23.95 | 21.70 | 22.35 | 0.00 | - | 1 | 0 | 118.16% |
| ABNB230602P00130000 | 2023-05-12 3:10PM EDT | 130.00 | 25.00 | 22.45 | 23.30 | 0.00 | - | 2 | 0 | 100.39% |
| ABNB230602P00132000 | 2023-05-09 3:38PM EDT | 132.00 | 9.15 | 24.35 | 25.30 | 0.00 | - | - | 0 | 89.06% |
| ABNB230602P00133000 | 2023-05-15 3:47PM EDT | 133.00 | 27.30 | 25.30 | 26.50 | 0.00 | - | 5 | 0 | 115.63% |
| ABNB230602P00135000 | 2023-05-25 9:37AM EDT | 135.00 | 28.85 | 27.35 | 28.35 | 0.00 | - | 1 | 0 | 109.38% |
| ABNB230602P00140000 | 2023-05-25 3:18PM EDT | 140.00 | 35.55 | 32.45 | 33.60 | 0.00 | - | 32 | 18 | 158.40% |
| ABNB230602P00170000 | 2023-05-19 10:29AM EDT | 170.00 | 61.80 | 62.20 | 63.50 | 0.00 | - | 1 | 0 | 198.44% |
© 2023 Yahoo. Todos los derechos reservados.