ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240119C00045000 | 2023-05-25 1:18PM EDT | 45.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| ABNB240119C00050000 | 2023-06-02 1:48PM EDT | 50.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| ABNB240119C00055000 | 2023-06-02 11:19AM EDT | 55.00 | 63.91 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ABNB240119C00060000 | 2023-06-05 9:39AM EDT | 60.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| ABNB240119C00065000 | 2023-06-05 11:17AM EDT | 65.00 | 53.39 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| ABNB240119C00070000 | 2023-05-26 3:33PM EDT | 70.00 | 41.87 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| ABNB240119C00075000 | 2023-06-08 9:55AM EDT | 75.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| ABNB240119C00080000 | 2023-06-07 10:52AM EDT | 80.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 0.00% |
| ABNB240119C00085000 | 2023-06-08 3:17PM EDT | 85.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 467 | 0.00% |
| ABNB240119C00090000 | 2023-06-07 11:14AM EDT | 90.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 12 | 223 | 0.00% |
| ABNB240119C00095000 | 2023-06-05 12:12PM EDT | 95.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 789 | 0.00% |
| ABNB240119C00100000 | 2023-06-07 2:56PM EDT | 100.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,230 | 0.00% |
| ABNB240119C00105000 | 2023-06-08 2:40PM EDT | 105.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 5 | 1,196 | 0.00% |
| ABNB240119C00110000 | 2023-06-08 10:47AM EDT | 110.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 7 | 1,284 | 0.00% |
| ABNB240119C00115000 | 2023-06-08 12:26PM EDT | 115.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 11 | 1,686 | 0.00% |
| ABNB240119C00120000 | 2023-06-08 3:20PM EDT | 120.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 29 | 2,992 | 1.56% |
| ABNB240119C00125000 | 2023-06-08 2:06PM EDT | 125.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,138 | 3.13% |
| ABNB240119C00130000 | 2023-06-08 2:15PM EDT | 130.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 103 | 2,115 | 3.13% |
| ABNB240119C00135000 | 2023-06-08 3:45PM EDT | 135.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 137 | 1,291 | 3.13% |
| ABNB240119C00140000 | 2023-06-08 1:31PM EDT | 140.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 7 | 2,714 | 6.25% |
| ABNB240119C00145000 | 2023-06-08 3:31PM EDT | 145.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2,291 | 6.25% |
| ABNB240119C00150000 | 2023-06-08 1:46PM EDT | 150.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 118 | 7,023 | 6.25% |
| ABNB240119C00155000 | 2023-06-08 3:35PM EDT | 155.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 22 | 1,450 | 6.25% |
| ABNB240119C00160000 | 2023-06-08 12:59PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2,764 | 6.25% |
| ABNB240119C00165000 | 2023-06-07 3:13PM EDT | 165.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 10 | 1,442 | 12.50% |
| ABNB240119C00170000 | 2023-06-08 10:43AM EDT | 170.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,525 | 12.50% |
| ABNB240119C00175000 | 2023-06-08 9:45AM EDT | 175.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,593 | 12.50% |
| ABNB240119C00180000 | 2023-06-08 10:40AM EDT | 180.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1,310 | 12.50% |
| ABNB240119C00185000 | 2023-06-07 10:00AM EDT | 185.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 12.50% |
| ABNB240119C00190000 | 2023-06-06 12:18PM EDT | 190.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 568 | 12.50% |
| ABNB240119C00195000 | 2023-06-08 11:41AM EDT | 195.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,030 | 12.50% |
| ABNB240119C00200000 | 2023-06-08 2:54PM EDT | 200.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 27 | 2,848 | 12.50% |
| ABNB240119C00210000 | 2023-06-07 11:49AM EDT | 210.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 12.50% |
| ABNB240119C00220000 | 2023-06-07 3:46PM EDT | 220.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 698 | 12.50% |
| ABNB240119C00230000 | 2023-06-06 10:05AM EDT | 230.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 473 | 12.50% |
| ABNB240119C00240000 | 2023-06-05 12:22PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 25.00% |
| ABNB240119C00250000 | 2023-06-08 9:30AM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 609 | 25.00% |
| ABNB240119C00260000 | 2023-06-05 9:45AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,992 | 25.00% |
| ABNB240119C00270000 | 2023-06-06 12:23PM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 939 | 25.00% |
| ABNB240119C00280000 | 2023-05-26 9:30AM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 25.00% |
| ABNB240119C00290000 | 2023-06-07 9:58AM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 4,133 | 25.00% |
| ABNB240119C00300000 | 2023-05-25 2:52PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 74 | 982 | 25.00% |
| ABNB240119C00310000 | 2023-06-05 11:58AM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,320 | 25.00% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240119P00045000 | 2023-06-08 1:38PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 107 | 1,000 | 25.00% |
| ABNB240119P00050000 | 2023-06-02 12:19PM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6,532 | 25.00% |
| ABNB240119P00055000 | 2023-06-02 2:54PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 23 | 3,688 | 25.00% |
| ABNB240119P00060000 | 2023-06-06 2:45PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,974 | 12.50% |
| ABNB240119P00065000 | 2023-06-08 12:18PM EDT | 65.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 1,826 | 12.50% |
| ABNB240119P00070000 | 2023-06-08 11:44AM EDT | 70.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 6,657 | 12.50% |
| ABNB240119P00075000 | 2023-06-07 12:27PM EDT | 75.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 4 | 4,829 | 12.50% |
| ABNB240119P00080000 | 2023-06-08 2:20PM EDT | 80.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5,194 | 12.50% |
| ABNB240119P00085000 | 2023-06-08 1:32PM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,386 | 6.25% |
| ABNB240119P00090000 | 2023-06-08 1:43PM EDT | 90.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5,556 | 6.25% |
| ABNB240119P00095000 | 2023-06-08 10:51AM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 254 | 8,539 | 6.25% |
| ABNB240119P00100000 | 2023-06-08 3:33PM EDT | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 56 | 10,547 | 3.13% |
| ABNB240119P00105000 | 2023-06-08 1:31PM EDT | 105.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,175 | 3.13% |
| ABNB240119P00110000 | 2023-06-08 12:12PM EDT | 110.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7,300 | 1.56% |
| ABNB240119P00115000 | 2023-06-08 3:52PM EDT | 115.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 112 | 4,507 | 0.20% |
| ABNB240119P00120000 | 2023-06-08 3:52PM EDT | 120.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 10 | 3,867 | 0.00% |
| ABNB240119P00125000 | 2023-06-07 2:50PM EDT | 125.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 18 | 2,263 | 0.00% |
| ABNB240119P00130000 | 2023-06-08 2:15PM EDT | 130.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 113 | 1,340 | 0.00% |
| ABNB240119P00135000 | 2023-06-06 3:10PM EDT | 135.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 6 | 1,357 | 0.00% |
| ABNB240119P00140000 | 2023-06-08 10:12AM EDT | 140.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 4 | 2,297 | 0.00% |
| ABNB240119P00145000 | 2023-06-07 9:40AM EDT | 145.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 6 | 519 | 0.00% |
| ABNB240119P00150000 | 2023-05-31 11:44AM EDT | 150.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 105 | 2,139 | 0.00% |
| ABNB240119P00155000 | 2023-05-31 11:44AM EDT | 155.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 85 | 1,688 | 0.00% |
| ABNB240119P00160000 | 2023-05-31 11:44AM EDT | 160.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 30 | 1,909 | 0.00% |
| ABNB240119P00165000 | 2023-05-31 11:44AM EDT | 165.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 18 | 170 | 0.00% |
| ABNB240119P00170000 | 2023-05-26 3:11PM EDT | 170.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 200 | 2 | 0.00% |
| ABNB240119P00175000 | 2023-05-04 11:19AM EDT | 175.00 | 57.80 | 55.85 | 57.75 | 0.00 | - | 16 | 0 | 0.00% |
| ABNB240119P00180000 | 2023-06-01 3:53PM EDT | 180.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119P00185000 | 2023-03-03 11:45AM EDT | 185.00 | 61.50 | 61.00 | 61.75 | 0.00 | - | 2 | 28 | 0.00% |
| ABNB240119P00190000 | 2023-05-09 2:32PM EDT | 190.00 | 62.60 | 74.00 | 74.95 | 0.00 | - | 1 | 0 | 33.81% |
| ABNB240119P00195000 | 2023-03-03 1:03PM EDT | 195.00 | 70.25 | 70.25 | 71.35 | 0.00 | - | 42 | 0 | 0.00% |
| ABNB240119P00200000 | 2023-05-15 1:40PM EDT | 200.00 | 94.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119P00210000 | 2022-10-31 10:50AM EDT | 210.00 | 101.90 | 112.40 | 114.50 | 0.00 | - | 4 | 0 | 111.37% |
| ABNB240119P00220000 | 2023-05-09 3:50PM EDT | 220.00 | 92.38 | 104.00 | 104.90 | 0.00 | - | 2 | 0 | 40.77% |
| ABNB240119P00230000 | 2022-06-24 11:03AM EDT | 230.00 | 126.65 | 125.20 | 127.00 | 0.00 | - | 2 | 0 | 96.31% |
| ABNB240119P00240000 | 2022-06-22 3:58PM EDT | 240.00 | 140.28 | 134.85 | 137.25 | 0.00 | - | 1 | 0 | 99.21% |
| ABNB240119P00250000 | 2022-09-16 11:10AM EDT | 250.00 | 130.90 | 139.65 | 141.75 | 0.00 | - | 1 | 0 | 83.12% |
| ABNB240119P00260000 | 2022-07-20 1:04PM EDT | 260.00 | 152.85 | 144.25 | 146.05 | 0.00 | - | 1 | 0 | 52.71% |
| ABNB240119P00270000 | 2023-04-21 12:40PM EDT | 270.00 | 155.09 | 161.75 | 163.45 | 0.00 | - | 1 | 0 | 95.44% |
| ABNB240119P00280000 | 2022-04-21 10:41AM EDT | 280.00 | 119.29 | 165.40 | 169.95 | 0.00 | - | 1 | 2 | 76.18% |
| ABNB240119P00290000 | 2023-02-15 11:12AM EDT | 290.00 | 154.68 | 171.65 | 174.60 | 0.00 | - | 2 | 0 | 46.29% |
| ABNB240119P00300000 | 2022-07-19 2:38PM EDT | 300.00 | 197.65 | 176.90 | 180.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119P00310000 | 2022-08-22 3:14PM EDT | 310.00 | 198.25 | 194.15 | 197.50 | 0.00 | - | 1 | 0 | 68.99% |
© 2023 Yahoo. Todos los derechos reservados.