ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230818C00055000 | 2023-05-24 3:50PM EDT | 55.00 | 51.50 | 52.25 | 53.10 | 0.00 | - | 1 | 40 | 90.28% |
| ABNB230818C00060000 | 2023-05-02 3:36PM EDT | 60.00 | 61.90 | 47.50 | 48.25 | 0.00 | - | 1 | 40 | 84.03% |
| ABNB230818C00065000 | 2023-05-15 3:06PM EDT | 65.00 | 41.80 | 42.70 | 43.55 | 0.00 | - | 1 | 4 | 78.32% |
| ABNB230818C00070000 | 2023-05-18 3:14PM EDT | 70.00 | 43.40 | 37.90 | 38.70 | 0.00 | - | 3 | 14 | 71.22% |
| ABNB230818C00075000 | 2023-05-24 11:19AM EDT | 75.00 | 31.37 | 33.50 | 34.05 | 0.00 | - | 2 | 17 | 67.48% |
| ABNB230818C00080000 | 2023-05-16 11:22AM EDT | 80.00 | 29.76 | 29.00 | 29.60 | 0.00 | - | 2 | 45 | 63.18% |
| ABNB230818C00085000 | 2023-05-19 2:39PM EDT | 85.00 | 25.15 | 24.70 | 25.05 | 0.00 | - | 6 | 67 | 58.42% |
| ABNB230818C00090000 | 2023-05-26 10:38AM EDT | 90.00 | 21.10 | 20.75 | 21.00 | +1.95 | +10.18% | 1 | 164 | 55.71% |
| ABNB230818C00095000 | 2023-05-26 1:28PM EDT | 95.00 | 17.30 | 17.00 | 17.30 | +1.95 | +12.70% | 3 | 52 | 53.19% |
| ABNB230818C00100000 | 2023-05-26 3:41PM EDT | 100.00 | 13.95 | 13.70 | 13.85 | +1.40 | +11.16% | 29 | 137 | 50.99% |
| ABNB230818C00105000 | 2023-05-26 1:16PM EDT | 105.00 | 11.15 | 10.75 | 10.90 | +1.45 | +14.95% | 83 | 599 | 49.59% |
| ABNB230818C00110000 | 2023-05-26 3:55PM EDT | 110.00 | 8.20 | 8.20 | 8.30 | +0.85 | +11.56% | 53 | 835 | 47.68% |
| ABNB230818C00115000 | 2023-05-26 3:45PM EDT | 115.00 | 6.26 | 6.10 | 6.20 | +1.01 | +19.24% | 530 | 1,218 | 46.34% |
| ABNB230818C00120000 | 2023-05-26 3:40PM EDT | 120.00 | 4.53 | 4.40 | 4.55 | +0.53 | +13.25% | 91 | 2,198 | 45.37% |
| ABNB230818C00125000 | 2023-05-26 3:42PM EDT | 125.00 | 3.25 | 3.15 | 3.25 | +0.47 | +16.91% | 37 | 2,627 | 44.46% |
| ABNB230818C00130000 | 2023-05-26 2:45PM EDT | 130.00 | 2.31 | 2.16 | 2.30 | +0.35 | +17.86% | 122 | 1,649 | 43.90% |
| ABNB230818C00135000 | 2023-05-26 2:18PM EDT | 135.00 | 1.61 | 1.54 | 1.62 | +0.29 | +21.97% | 21 | 747 | 43.60% |
| ABNB230818C00140000 | 2023-05-26 11:40AM EDT | 140.00 | 1.09 | 1.04 | 1.14 | +0.15 | +15.96% | 6 | 1,584 | 43.51% |
| ABNB230818C00145000 | 2023-05-26 2:04PM EDT | 145.00 | 0.75 | 0.75 | 0.81 | +0.12 | +19.05% | 6 | 1,024 | 43.63% |
| ABNB230818C00150000 | 2023-05-26 3:18PM EDT | 150.00 | 0.55 | 0.52 | 0.59 | +0.09 | +19.57% | 8 | 1,898 | 44.02% |
| ABNB230818C00155000 | 2023-05-25 10:03AM EDT | 155.00 | 0.32 | 0.35 | 0.42 | 0.00 | - | 200 | 766 | 44.21% |
| ABNB230818C00160000 | 2023-05-26 2:16PM EDT | 160.00 | 0.28 | 0.23 | 0.31 | +0.05 | +21.74% | 58 | 1,563 | 44.68% |
| ABNB230818C00165000 | 2023-05-26 12:26PM EDT | 165.00 | 0.20 | 0.19 | 0.28 | +0.03 | +17.65% | 1 | 1,400 | 46.63% |
| ABNB230818C00170000 | 2023-05-25 1:20PM EDT | 170.00 | 0.18 | 0.13 | 0.17 | 0.00 | - | 1 | 2,615 | 45.61% |
| ABNB230818C00175000 | 2023-05-17 12:46PM EDT | 175.00 | 0.20 | 0.10 | 0.24 | 0.00 | - | 3 | 292 | 50.39% |
| ABNB230818C00180000 | 2023-05-26 3:06PM EDT | 180.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 3 | 295 | 46.78% |
| ABNB230818C00185000 | 2023-05-17 9:57AM EDT | 185.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 2 | 577 | 46.78% |
| ABNB230818C00190000 | 2023-05-11 9:45AM EDT | 190.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 2 | 149 | 46.88% |
| ABNB230818C00195000 | 2023-05-11 9:54AM EDT | 195.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 17 | 47.66% |
| ABNB230818C00200000 | 2023-05-26 11:50AM EDT | 200.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 2 | 206 | 49.22% |
Ventaspara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230818P00055000 | 2023-05-25 2:07PM EDT | 55.00 | 0.18 | 0.12 | 0.20 | 0.00 | - | 6 | 334 | 66.60% |
| ABNB230818P00060000 | 2023-05-19 1:48PM EDT | 60.00 | 0.25 | 0.22 | 0.31 | 0.00 | - | 2 | 115 | 63.57% |
| ABNB230818P00065000 | 2023-05-24 2:17PM EDT | 65.00 | 0.37 | 0.36 | 0.42 | -0.09 | -19.57% | 1 | 229 | 59.81% |
| ABNB230818P00070000 | 2023-05-26 11:13AM EDT | 70.00 | 0.58 | 0.58 | 0.66 | -0.20 | -25.64% | 2 | 473 | 57.32% |
| ABNB230818P00075000 | 2023-05-26 2:12PM EDT | 75.00 | 0.93 | 0.90 | 1.00 | -0.25 | -21.19% | 6 | 2,052 | 54.88% |
| ABNB230818P00080000 | 2023-05-25 2:30PM EDT | 80.00 | 1.74 | 1.38 | 1.46 | 0.00 | - | 13 | 777 | 52.54% |
| ABNB230818P00085000 | 2023-05-26 3:56PM EDT | 85.00 | 2.05 | 2.05 | 2.11 | -0.47 | -18.65% | 11 | 772 | 50.35% |
| ABNB230818P00090000 | 2023-05-26 2:03PM EDT | 90.00 | 3.00 | 2.93 | 3.05 | -0.65 | -17.81% | 17 | 4,674 | 48.77% |
| ABNB230818P00095000 | 2023-05-26 3:06PM EDT | 95.00 | 4.20 | 4.15 | 4.25 | -0.86 | -17.00% | 15 | 1,057 | 46.73% |
| ABNB230818P00100000 | 2023-05-26 3:06PM EDT | 100.00 | 5.75 | 5.70 | 5.80 | -0.95 | -14.18% | 25 | 1,691 | 44.78% |
| ABNB230818P00105000 | 2023-05-26 1:57PM EDT | 105.00 | 7.70 | 7.65 | 7.80 | -1.35 | -14.92% | 50 | 5,155 | 43.14% |
| ABNB230818P00110000 | 2023-05-26 2:33PM EDT | 110.00 | 10.16 | 10.10 | 10.25 | -1.54 | -13.16% | 26 | 1,688 | 41.59% |
| ABNB230818P00115000 | 2023-05-26 3:31PM EDT | 115.00 | 13.05 | 12.90 | 13.10 | -1.80 | -12.12% | 6 | 2,114 | 39.78% |
| ABNB230818P00120000 | 2023-05-26 10:41AM EDT | 120.00 | 16.20 | 16.25 | 16.45 | -2.10 | -11.48% | 10 | 919 | 38.25% |
| ABNB230818P00125000 | 2023-05-26 11:33AM EDT | 125.00 | 20.15 | 19.95 | 20.30 | -2.05 | -9.23% | 2 | 927 | 37.26% |
| ABNB230818P00130000 | 2023-05-26 11:23AM EDT | 130.00 | 24.20 | 24.10 | 24.40 | -2.20 | -8.33% | 7 | 605 | 35.52% |
| ABNB230818P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 31.05 | 28.50 | 28.85 | 0.00 | - | 1 | 176 | 34.23% |
| ABNB230818P00140000 | 2023-05-22 9:55AM EDT | 140.00 | 31.50 | 33.05 | 33.75 | 0.00 | - | 4 | 133 | 36.72% |
| ABNB230818P00145000 | 2023-05-25 12:32PM EDT | 145.00 | 40.49 | 37.80 | 38.60 | 0.00 | - | 1 | 13 | 37.79% |
| ABNB230818P00150000 | 2023-05-12 2:57PM EDT | 150.00 | 45.20 | 42.75 | 43.60 | 0.00 | - | 2 | 1 | 41.02% |
| ABNB230818P00155000 | 2023-05-17 2:29PM EDT | 155.00 | 45.85 | 47.75 | 48.75 | 0.00 | - | 64 | 10 | 46.78% |
| ABNB230818P00160000 | 2023-05-10 2:52PM EDT | 160.00 | 46.05 | 52.70 | 53.70 | 0.00 | - | 201 | 0 | 48.93% |
| ABNB230818P00165000 | 2023-05-15 9:45AM EDT | 165.00 | 59.90 | 57.70 | 58.65 | 0.00 | - | 1 | 0 | 50.83% |
| ABNB230818P00170000 | 2023-05-10 12:12PM EDT | 170.00 | 55.20 | 62.65 | 63.65 | 0.00 | - | 2 | 0 | 53.54% |
| ABNB230818P00175000 | 2023-02-23 10:47AM EDT | 175.00 | 51.30 | 57.75 | 59.05 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB230818P00180000 | 2023-05-10 12:12PM EDT | 180.00 | 65.20 | 72.70 | 73.65 | 0.00 | - | 2 | 0 | 58.64% |
| ABNB230818P00190000 | 2023-02-16 4:25PM EDT | 190.00 | 51.60 | 71.45 | 72.55 | 0.00 | - | - | 0 | 0.00% |
| ABNB230818P00200000 | 2023-02-23 10:42AM EDT | 200.00 | 74.65 | 82.60 | 83.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.