ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230616C00045000 | 2023-05-17 10:49AM EDT | 45.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ABNB230616C00050000 | 2023-05-31 2:16PM EDT | 50.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ABNB230616C00055000 | 2023-05-17 10:49AM EDT | 55.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ABNB230616C00060000 | 2023-05-23 9:48AM EDT | 60.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| ABNB230616C00065000 | 2023-06-01 10:29AM EDT | 65.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| ABNB230616C00070000 | 2023-06-02 3:38PM EDT | 70.00 | 47.79 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| ABNB230616C00075000 | 2023-06-01 12:36PM EDT | 75.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| ABNB230616C00080000 | 2023-06-08 10:18AM EDT | 80.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| ABNB230616C00085000 | 2023-06-07 3:59PM EDT | 85.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 12 | 131 | 0.00% |
| ABNB230616C00090000 | 2023-06-08 3:49PM EDT | 90.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 0.00% |
| ABNB230616C00095000 | 2023-06-08 1:25PM EDT | 95.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 4 | 1,183 | 0.00% |
| ABNB230616C00096000 | 2023-06-02 1:20PM EDT | 96.00 | 21.81 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ABNB230616C00097000 | 2023-06-06 10:45AM EDT | 97.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| ABNB230616C00098000 | 2023-05-31 1:45PM EDT | 98.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ABNB230616C00099000 | 2023-06-02 12:13PM EDT | 99.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| ABNB230616C00100000 | 2023-06-08 3:51PM EDT | 100.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 20 | 2,858 | 0.00% |
| ABNB230616C00101000 | 2023-05-31 3:49PM EDT | 101.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| ABNB230616C00102000 | 2023-06-02 12:16PM EDT | 102.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ABNB230616C00103000 | 2023-06-08 9:33AM EDT | 103.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| ABNB230616C00104000 | 2023-06-08 3:49PM EDT | 104.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| ABNB230616C00105000 | 2023-06-08 3:42PM EDT | 105.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 9 | 1,595 | 0.00% |
| ABNB230616C00106000 | 2023-06-08 1:13PM EDT | 106.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| ABNB230616C00107000 | 2023-06-08 3:50PM EDT | 107.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 3 | 1,318 | 0.00% |
| ABNB230616C00108000 | 2023-06-08 1:25PM EDT | 108.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| ABNB230616C00109000 | 2023-06-08 12:30PM EDT | 109.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,553 | 0.00% |
| ABNB230616C00110000 | 2023-06-08 3:52PM EDT | 110.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 49 | 6,106 | 0.00% |
| ABNB230616C00111000 | 2023-06-08 1:24PM EDT | 111.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 274 | 0.00% |
| ABNB230616C00112000 | 2023-06-08 3:39PM EDT | 112.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 66 | 255 | 0.00% |
| ABNB230616C00113000 | 2023-06-08 3:21PM EDT | 113.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 42 | 372 | 0.00% |
| ABNB230616C00114000 | 2023-06-08 2:46PM EDT | 114.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 148 | 459 | 0.00% |
| ABNB230616C00115000 | 2023-06-08 3:57PM EDT | 115.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 618 | 7,739 | 0.00% |
| ABNB230616C00116000 | 2023-06-08 3:56PM EDT | 116.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 155 | 551 | 0.78% |
| ABNB230616C00117000 | 2023-06-08 3:59PM EDT | 117.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 268 | 537 | 3.13% |
| ABNB230616C00118000 | 2023-06-08 3:50PM EDT | 118.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 254 | 462 | 3.13% |
| ABNB230616C00119000 | 2023-06-08 3:53PM EDT | 119.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 195 | 1,306 | 6.25% |
| ABNB230616C00120000 | 2023-06-08 3:59PM EDT | 120.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 817 | 7,432 | 6.25% |
| ABNB230616C00125000 | 2023-06-08 3:57PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 206 | 7,979 | 12.50% |
| ABNB230616C00130000 | 2023-06-08 3:54PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 303 | 5,283 | 25.00% |
| ABNB230616C00135000 | 2023-06-08 3:18PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3,220 | 25.00% |
| ABNB230616C00140000 | 2023-06-08 3:18PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 3,429 | 25.00% |
| ABNB230616C00145000 | 2023-06-08 3:08PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 2,902 | 25.00% |
| ABNB230616C00150000 | 2023-06-08 11:17AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,949 | 50.00% |
| ABNB230616C00155000 | 2023-06-08 3:57PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,709 | 50.00% |
| ABNB230616C00160000 | 2023-06-07 9:54AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,425 | 50.00% |
| ABNB230616C00165000 | 2023-06-07 3:59PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 655 | 50.00% |
| ABNB230616C00170000 | 2023-06-07 2:19PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 890 | 50.00% |
| ABNB230616C00175000 | 2023-05-25 1:31PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 874 | 50.00% |
| ABNB230616C00180000 | 2023-05-22 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 50.00% |
| ABNB230616C00185000 | 2023-05-10 10:16AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,418 | 50.00% |
| ABNB230616C00190000 | 2023-06-06 11:16AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 50.00% |
| ABNB230616C00195000 | 2023-05-09 2:13PM EDT | 195.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 277 | 137.89% |
| ABNB230616C00200000 | 2023-06-01 1:59PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 770 | 50.00% |
| ABNB230616C00210000 | 2023-06-01 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 50.00% |
| ABNB230616C00220000 | 2023-05-11 3:28PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 778 | 50.00% |
| ABNB230616C00230000 | 2023-04-24 1:15PM EDT | 230.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 170 | 176.56% |
| ABNB230616C00240000 | 2023-02-28 3:33PM EDT | 240.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 80 | 84 | 182.03% |
| ABNB230616C00250000 | 2023-05-04 12:27PM EDT | 250.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 487 | 190.63% |
| ABNB230616C00260000 | 2023-06-05 9:47AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,416 | 50.00% |
Ventaspara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230616P00045000 | 2023-05-31 3:35PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 237 | 50.00% |
| ABNB230616P00050000 | 2023-05-17 2:50PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,121 | 50.00% |
| ABNB230616P00055000 | 2023-06-02 3:50PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,230 | 50.00% |
| ABNB230616P00060000 | 2023-06-05 9:55AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 3,550 | 50.00% |
| ABNB230616P00065000 | 2023-06-07 2:34PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3,227 | 50.00% |
| ABNB230616P00070000 | 2023-06-05 9:39AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 3,278 | 50.00% |
| ABNB230616P00075000 | 2023-06-07 2:36PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,503 | 50.00% |
| ABNB230616P00080000 | 2023-06-08 11:58AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 5,001 | 50.00% |
| ABNB230616P00085000 | 2023-06-08 1:55PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 4,243 | 50.00% |
| ABNB230616P00090000 | 2023-06-08 10:59AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5,020 | 50.00% |
| ABNB230616P00095000 | 2023-06-08 3:18PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 5,899 | 25.00% |
| ABNB230616P00096000 | 2023-06-08 11:47AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| ABNB230616P00097000 | 2023-06-08 12:20PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 283 | 25.00% |
| ABNB230616P00098000 | 2023-06-08 1:20PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 2,314 | 25.00% |
| ABNB230616P00099000 | 2023-06-08 3:36PM EDT | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 107 | 25.00% |
| ABNB230616P00100000 | 2023-06-08 3:57PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 183 | 5,292 | 25.00% |
| ABNB230616P00101000 | 2023-06-08 1:09PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 85 | 218 | 25.00% |
| ABNB230616P00102000 | 2023-06-08 3:56PM EDT | 102.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 405 | 757 | 25.00% |
| ABNB230616P00103000 | 2023-06-08 3:50PM EDT | 103.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 278 | 628 | 12.50% |
| ABNB230616P00104000 | 2023-06-08 3:27PM EDT | 104.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 74 | 627 | 12.50% |
| ABNB230616P00105000 | 2023-06-08 3:59PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 348 | 7,164 | 12.50% |
| ABNB230616P00106000 | 2023-06-08 12:15PM EDT | 106.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 49 | 257 | 12.50% |
| ABNB230616P00107000 | 2023-06-08 3:52PM EDT | 107.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 111 | 319 | 12.50% |
| ABNB230616P00108000 | 2023-06-08 3:55PM EDT | 108.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 57 | 270 | 12.50% |
| ABNB230616P00109000 | 2023-06-08 3:55PM EDT | 109.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 112 | 414 | 12.50% |
| ABNB230616P00110000 | 2023-06-08 3:54PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 666 | 5,091 | 6.25% |
| ABNB230616P00111000 | 2023-06-08 3:55PM EDT | 111.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 351 | 556 | 6.25% |
| ABNB230616P00112000 | 2023-06-08 3:29PM EDT | 112.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 221 | 359 | 6.25% |
| ABNB230616P00113000 | 2023-06-08 3:45PM EDT | 113.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 76 | 294 | 3.13% |
| ABNB230616P00114000 | 2023-06-08 3:58PM EDT | 114.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 109 | 215 | 3.13% |
| ABNB230616P00115000 | 2023-06-08 3:58PM EDT | 115.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 463 | 2,349 | 0.78% |
| ABNB230616P00116000 | 2023-06-08 3:57PM EDT | 116.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 232 | 379 | 0.00% |
| ABNB230616P00117000 | 2023-06-08 2:58PM EDT | 117.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 82 | 480 | 0.00% |
| ABNB230616P00118000 | 2023-06-08 3:40PM EDT | 118.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 52 | 227 | 0.00% |
| ABNB230616P00119000 | 2023-06-08 3:05PM EDT | 119.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 0.00% |
| ABNB230616P00120000 | 2023-06-08 3:14PM EDT | 120.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 200 | 2,986 | 0.00% |
| ABNB230616P00125000 | 2023-06-08 3:18PM EDT | 125.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 29 | 4,889 | 0.00% |
| ABNB230616P00130000 | 2023-06-08 3:20PM EDT | 130.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 9 | 181 | 0.00% |
| ABNB230616P00135000 | 2023-06-07 9:40AM EDT | 135.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ABNB230616P00140000 | 2023-06-07 3:21PM EDT | 140.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 90 | 28 | 0.00% |
| ABNB230616P00145000 | 2023-06-07 3:21PM EDT | 145.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 51 | 29 | 0.00% |
| ABNB230616P00150000 | 2023-05-22 9:37AM EDT | 150.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230616P00155000 | 2023-06-07 3:21PM EDT | 155.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 141 | 48 | 0.00% |
| ABNB230616P00160000 | 2023-05-19 12:01PM EDT | 160.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230616P00165000 | 2023-05-31 10:54AM EDT | 165.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB230616P00170000 | 2023-03-08 4:28PM EDT | 170.00 | 45.00 | 59.80 | 60.80 | 0.00 | - | 1 | 0 | 287.13% |
| ABNB230616P00175000 | 2023-05-09 9:58AM EDT | 175.00 | 49.00 | 60.05 | 60.50 | 0.00 | - | 2 | 0 | 171.97% |
| ABNB230616P00180000 | 2023-05-31 2:51PM EDT | 180.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230616P00185000 | 2023-06-02 9:47AM EDT | 185.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230616P00190000 | 2022-07-20 1:02PM EDT | 190.00 | 83.75 | 76.10 | 76.70 | 0.00 | - | 10 | 32 | 239.84% |
| ABNB230616P00195000 | 2023-05-12 3:48PM EDT | 195.00 | 90.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230616P00200000 | 2023-05-24 1:19PM EDT | 200.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230616P00210000 | 2022-05-20 2:23PM EDT | 210.00 | 101.80 | 109.95 | 111.25 | 0.00 | - | 1 | 1 | 546.88% |
| ABNB230616P00220000 | 2023-06-06 9:43AM EDT | 220.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230616P00230000 | 2023-04-10 9:50AM EDT | 230.00 | 118.75 | 116.30 | 117.35 | 0.00 | - | 1 | 0 | 315.77% |
| ABNB230616P00240000 | 2023-05-19 11:12AM EDT | 240.00 | 131.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230616P00250000 | 2023-05-12 3:48PM EDT | 250.00 | 145.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230616P00260000 | 2023-04-19 12:42PM EDT | 260.00 | 140.45 | 152.10 | 153.15 | 0.00 | - | 2 | 0 | 493.16% |
© 2023 Yahoo. Todos los derechos reservados.