ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231020C00060000 | 2023-05-18 3:32PM EDT | 60.00 | 53.50 | 48.25 | 49.35 | 0.00 | - | 1 | 31 | 74.62% |
| ABNB231020C00065000 | 2023-05-18 3:32PM EDT | 65.00 | 48.95 | 43.80 | 44.80 | 0.00 | - | 1 | 8 | 70.94% |
| ABNB231020C00070000 | 2023-05-22 12:16PM EDT | 70.00 | 42.30 | 39.40 | 40.10 | 0.00 | - | 1 | 9 | 66.32% |
| ABNB231020C00075000 | 2023-05-19 3:44PM EDT | 75.00 | 36.20 | 35.10 | 35.85 | 0.00 | - | 1 | 32 | 63.28% |
| ABNB231020C00080000 | 2023-05-18 3:49PM EDT | 80.00 | 35.90 | 31.00 | 31.20 | 0.00 | - | 1 | 58 | 58.97% |
| ABNB231020C00085000 | 2023-05-26 12:03PM EDT | 85.00 | 27.50 | 26.90 | 27.25 | +2.00 | +7.84% | 5 | 150 | 56.10% |
| ABNB231020C00090000 | 2023-05-24 12:06PM EDT | 90.00 | 21.95 | 23.25 | 23.50 | 0.00 | - | 2 | 56 | 54.02% |
| ABNB231020C00095000 | 2023-05-23 12:47PM EDT | 95.00 | 19.58 | 19.80 | 20.10 | 0.00 | - | 2 | 82 | 52.19% |
| ABNB231020C00100000 | 2023-05-26 10:39AM EDT | 100.00 | 17.05 | 16.70 | 16.85 | +1.60 | +10.36% | 1 | 114 | 50.39% |
| ABNB231020C00105000 | 2023-05-26 3:26PM EDT | 105.00 | 14.00 | 13.85 | 13.95 | +1.50 | +12.00% | 90 | 149 | 48.93% |
| ABNB231020C00110000 | 2023-05-26 3:42PM EDT | 110.00 | 11.45 | 11.25 | 11.45 | +1.18 | +11.49% | 8 | 335 | 47.64% |
| ABNB231020C00115000 | 2023-05-26 2:31PM EDT | 115.00 | 9.20 | 9.05 | 9.20 | +1.13 | +14.00% | 426 | 581 | 46.22% |
| ABNB231020C00120000 | 2023-05-26 3:16PM EDT | 120.00 | 7.33 | 7.15 | 7.30 | +0.67 | +10.06% | 6 | 655 | 45.04% |
| ABNB231020C00125000 | 2023-05-26 3:56PM EDT | 125.00 | 5.70 | 5.55 | 5.75 | +0.50 | +9.62% | 77 | 394 | 44.17% |
| ABNB231020C00130000 | 2023-05-26 2:54PM EDT | 130.00 | 4.45 | 4.20 | 4.45 | +0.45 | +11.25% | 34 | 318 | 43.29% |
| ABNB231020C00135000 | 2023-05-26 2:32PM EDT | 135.00 | 3.40 | 3.25 | 3.45 | +0.30 | +9.68% | 83 | 379 | 42.76% |
| ABNB231020C00140000 | 2023-05-26 2:42PM EDT | 140.00 | 2.58 | 2.50 | 2.60 | +0.17 | +7.05% | 26 | 792 | 42.02% |
| ABNB231020C00145000 | 2023-05-26 2:42PM EDT | 145.00 | 1.96 | 1.89 | 2.00 | +0.21 | +12.00% | 22 | 1,156 | 41.76% |
| ABNB231020C00150000 | 2023-05-26 3:18PM EDT | 150.00 | 1.49 | 1.43 | 1.52 | +0.14 | +10.37% | 12 | 996 | 41.47% |
| ABNB231020C00155000 | 2023-05-26 12:28PM EDT | 155.00 | 1.18 | 1.07 | 1.16 | +0.16 | +15.69% | 4 | 455 | 41.32% |
| ABNB231020C00160000 | 2023-05-25 12:53PM EDT | 160.00 | 0.78 | 0.80 | 0.89 | 0.00 | - | 2 | 425 | 41.27% |
| ABNB231020C00165000 | 2023-05-25 10:43AM EDT | 165.00 | 0.60 | 0.63 | 0.71 | 0.00 | - | 6 | 208 | 41.58% |
| ABNB231020C00170000 | 2023-05-26 10:42AM EDT | 170.00 | 0.53 | 0.47 | 0.56 | +0.06 | +12.77% | 25 | 294 | 41.77% |
| ABNB231020C00175000 | 2023-05-24 10:53AM EDT | 175.00 | 0.36 | 0.31 | 0.52 | 0.00 | - | 22 | 387 | 43.19% |
| ABNB231020C00180000 | 2023-05-23 10:55AM EDT | 180.00 | 0.35 | 0.24 | 0.41 | 0.00 | - | 8 | 218 | 43.29% |
| ABNB231020C00185000 | 2023-05-24 3:31PM EDT | 185.00 | 0.23 | 0.19 | 0.33 | 0.00 | - | 33 | 185 | 43.51% |
| ABNB231020C00190000 | 2023-05-26 10:43AM EDT | 190.00 | 0.22 | 0.13 | 0.28 | +0.02 | +10.00% | 2 | 126 | 44.09% |
| ABNB231020C00195000 | 2023-05-26 10:42AM EDT | 195.00 | 0.17 | 0.11 | 0.20 | +0.04 | +30.77% | 2 | 286 | 43.51% |
| ABNB231020C00200000 | 2023-05-25 10:34AM EDT | 200.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 3 | 508 | 45.02% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231020P00055000 | 2023-05-25 2:20PM EDT | 55.00 | 0.45 | 0.34 | 0.51 | 0.00 | - | 2 | 119 | 58.98% |
| ABNB231020P00060000 | 2023-05-25 10:27AM EDT | 60.00 | 0.70 | 0.57 | 0.62 | 0.00 | - | 2 | 122 | 55.74% |
| ABNB231020P00065000 | 2023-05-26 2:02PM EDT | 65.00 | 0.88 | 0.87 | 0.95 | -0.21 | -19.27% | 10 | 255 | 53.93% |
| ABNB231020P00070000 | 2023-05-25 11:52AM EDT | 70.00 | 1.56 | 1.27 | 1.39 | 0.00 | - | 1 | 1,524 | 52.05% |
| ABNB231020P00075000 | 2023-05-26 10:15AM EDT | 75.00 | 2.04 | 1.82 | 1.91 | +0.10 | +5.15% | 12 | 1,941 | 50.06% |
| ABNB231020P00080000 | 2023-05-26 10:27AM EDT | 80.00 | 2.72 | 2.54 | 2.65 | -0.38 | -12.26% | 1 | 988 | 48.74% |
| ABNB231020P00085000 | 2023-05-25 2:55PM EDT | 85.00 | 4.17 | 3.45 | 3.65 | 0.00 | - | 4 | 1,202 | 47.42% |
| ABNB231020P00090000 | 2023-05-26 3:16PM EDT | 90.00 | 4.65 | 4.60 | 4.75 | -0.77 | -14.21% | 72 | 1,496 | 45.40% |
| ABNB231020P00095000 | 2023-05-26 12:42PM EDT | 95.00 | 6.12 | 6.05 | 6.20 | -0.98 | -13.80% | 310 | 1,233 | 43.88% |
| ABNB231020P00100000 | 2023-05-26 2:54PM EDT | 100.00 | 7.87 | 7.80 | 7.95 | -1.13 | -12.56% | 20 | 1,772 | 42.40% |
| ABNB231020P00105000 | 2023-05-26 3:48PM EDT | 105.00 | 9.91 | 9.90 | 10.05 | -1.44 | -12.69% | 13 | 1,933 | 41.03% |
| ABNB231020P00110000 | 2023-05-26 10:47AM EDT | 110.00 | 12.30 | 12.30 | 12.45 | -0.80 | -6.11% | 292 | 1,370 | 39.53% |
| ABNB231020P00115000 | 2023-05-26 1:54PM EDT | 115.00 | 15.00 | 15.05 | 15.20 | -1.75 | -10.45% | 57 | 937 | 38.02% |
| ABNB231020P00120000 | 2023-05-26 1:26PM EDT | 120.00 | 18.20 | 18.15 | 18.35 | -1.70 | -8.54% | 37 | 698 | 36.69% |
| ABNB231020P00125000 | 2023-05-26 10:59AM EDT | 125.00 | 21.45 | 21.50 | 21.80 | -0.75 | -3.38% | 9 | 776 | 35.16% |
| ABNB231020P00130000 | 2023-05-26 12:16PM EDT | 130.00 | 25.05 | 25.30 | 25.60 | -2.45 | -8.91% | 1 | 502 | 33.70% |
| ABNB231020P00135000 | 2023-05-26 1:45PM EDT | 135.00 | 29.52 | 29.35 | 30.00 | +0.82 | +2.86% | 3 | 301 | 34.07% |
| ABNB231020P00140000 | 2023-05-24 9:50AM EDT | 140.00 | 35.48 | 33.70 | 34.05 | 0.00 | - | 3 | 874 | 30.57% |
| ABNB231020P00145000 | 2023-05-12 1:26PM EDT | 145.00 | 39.72 | 38.10 | 38.90 | 0.00 | - | 1 | 396 | 31.98% |
| ABNB231020P00150000 | 2023-05-10 12:12PM EDT | 150.00 | 36.25 | 42.75 | 43.90 | 0.00 | - | 2 | 22 | 34.58% |
| ABNB231020P00155000 | 2023-04-28 11:39AM EDT | 155.00 | 38.60 | 47.75 | 48.75 | 0.00 | - | 9 | 0 | 35.30% |
| ABNB231020P00160000 | 2023-05-03 3:53PM EDT | 160.00 | 42.70 | 52.65 | 53.70 | 0.00 | - | 10 | 0 | 36.94% |
| ABNB231020P00165000 | 2023-05-10 12:50PM EDT | 165.00 | 50.05 | 57.70 | 58.75 | 0.00 | - | 1 | 0 | 39.80% |
| ABNB231020P00170000 | 2023-05-10 2:58PM EDT | 170.00 | 56.00 | 62.75 | 63.85 | 0.00 | - | 170 | 0 | 43.19% |
| ABNB231020P00175000 | 2023-02-17 11:31AM EDT | 175.00 | 45.65 | 57.10 | 58.30 | 0.00 | - | 3 | 13 | 0.00% |
| ABNB231020P00180000 | 2023-05-09 2:25PM EDT | 180.00 | 52.20 | 72.70 | 73.70 | 0.00 | - | 1 | 0 | 45.07% |
| ABNB231020P00190000 | 2023-05-10 12:31PM EDT | 190.00 | 74.90 | 82.50 | 83.70 | 0.00 | - | - | 0 | 48.68% |
| ABNB231020P00200000 | 2023-03-07 1:33PM EDT | 200.00 | 71.10 | 89.25 | 91.25 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.