ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00055000 | 2023-06-02 2:09PM EDT | 55.00 | 66.30 | 64.95 | 66.00 | 0.00 | - | 5 | 40 | 72.86% |
| ABNB240621C00060000 | 2023-05-26 12:08PM EDT | 60.00 | 53.80 | 60.60 | 61.75 | 0.00 | - | 5 | 84 | 69.41% |
| ABNB240621C00065000 | 2023-05-26 12:08PM EDT | 65.00 | 49.85 | 56.65 | 57.60 | 0.00 | - | 5 | 28 | 66.99% |
| ABNB240621C00070000 | 2023-05-22 10:43AM EDT | 70.00 | 47.90 | 52.65 | 53.60 | 0.00 | - | 2 | 46 | 64.53% |
| ABNB240621C00075000 | 2023-05-26 3:28PM EDT | 75.00 | 41.67 | 48.75 | 49.75 | 0.00 | - | 10 | 7 | 62.32% |
| ABNB240621C00080000 | 2023-05-26 9:47AM EDT | 80.00 | 37.22 | 45.00 | 46.00 | 0.00 | - | 50 | 51 | 60.27% |
| ABNB240621C00085000 | 2023-05-31 2:03PM EDT | 85.00 | 35.31 | 41.45 | 42.35 | 0.00 | - | 1 | 21 | 58.42% |
| ABNB240621C00090000 | 2023-06-01 1:00PM EDT | 90.00 | 36.16 | 38.00 | 38.85 | 0.00 | - | 1 | 103 | 56.66% |
| ABNB240621C00095000 | 2023-05-26 12:06PM EDT | 95.00 | 29.35 | 34.85 | 35.60 | 0.00 | - | 1 | 44 | 55.35% |
| ABNB240621C00100000 | 2023-06-05 1:39PM EDT | 100.00 | 32.00 | 31.65 | 32.50 | +0.43 | +1.36% | 3 | 93 | 53.85% |
| ABNB240621C00105000 | 2023-06-02 10:13AM EDT | 105.00 | 29.40 | 28.80 | 29.55 | 0.00 | - | 3 | 36 | 52.65% |
| ABNB240621C00110000 | 2023-06-02 3:38PM EDT | 110.00 | 27.90 | 25.95 | 26.60 | 0.00 | - | 17 | 179 | 51.15% |
| ABNB240621C00115000 | 2023-06-05 2:55PM EDT | 115.00 | 23.65 | 23.45 | 24.10 | -1.35 | -5.40% | 3 | 118 | 50.24% |
| ABNB240621C00120000 | 2023-06-05 1:01PM EDT | 120.00 | 21.70 | 21.20 | 21.70 | -1.20 | -5.24% | 4 | 451 | 49.94% |
| ABNB240621C00125000 | 2023-06-05 9:37AM EDT | 125.00 | 18.12 | 19.00 | 19.45 | -3.02 | -14.29% | 3 | 207 | 48.95% |
| ABNB240621C00130000 | 2023-06-05 3:36PM EDT | 130.00 | 17.15 | 17.00 | 17.35 | -1.70 | -9.02% | 95 | 891 | 47.98% |
| ABNB240621C00135000 | 2023-06-05 3:45PM EDT | 135.00 | 15.45 | 15.10 | 15.30 | -0.95 | -5.79% | 8 | 132 | 46.83% |
| ABNB240621C00140000 | 2023-06-05 3:38PM EDT | 140.00 | 13.60 | 13.30 | 13.70 | -1.58 | -10.41% | 8 | 440 | 46.34% |
| ABNB240621C00145000 | 2023-06-05 3:25PM EDT | 145.00 | 11.95 | 11.85 | 12.15 | -0.05 | -0.42% | 6 | 692 | 45.68% |
| ABNB240621C00150000 | 2023-06-05 12:51PM EDT | 150.00 | 10.69 | 10.50 | 10.90 | -1.37 | -11.36% | 8 | 1,498 | 45.41% |
| ABNB240621C00155000 | 2023-06-02 3:29PM EDT | 155.00 | 9.45 | 9.25 | 9.45 | -0.87 | -8.43% | 2 | 108 | 44.42% |
| ABNB240621C00160000 | 2023-06-01 3:22PM EDT | 160.00 | 7.72 | 8.10 | 8.40 | 0.00 | - | 2 | 81 | 44.10% |
| ABNB240621C00165000 | 2023-06-02 9:31AM EDT | 165.00 | 7.00 | 7.05 | 7.35 | 0.00 | - | 5 | 1,041 | 43.53% |
| ABNB240621C00170000 | 2023-06-05 3:58PM EDT | 170.00 | 6.35 | 6.20 | 6.65 | -1.05 | -14.19% | 1 | 56 | 43.61% |
| ABNB240621C00175000 | 2023-06-05 3:58PM EDT | 175.00 | 5.61 | 5.40 | 5.80 | -0.59 | -9.52% | 2 | 284 | 43.10% |
| ABNB240621C00180000 | 2023-06-02 2:48PM EDT | 180.00 | 5.50 | 4.70 | 5.15 | 0.00 | - | 2 | 34 | 42.91% |
| ABNB240621C00185000 | 2023-06-02 3:29PM EDT | 185.00 | 4.96 | 4.15 | 4.50 | 0.00 | - | 4 | 19 | 42.52% |
| ABNB240621C00190000 | 2023-06-02 2:00PM EDT | 190.00 | 4.50 | 3.60 | 4.00 | 0.00 | - | 11 | 97 | 42.40% |
| ABNB240621C00195000 | 2023-06-02 3:12PM EDT | 195.00 | 3.86 | 3.25 | 3.50 | 0.00 | - | 30 | 757 | 42.10% |
| ABNB240621C00200000 | 2023-06-05 10:13AM EDT | 200.00 | 2.95 | 2.82 | 3.10 | -0.55 | -15.71% | 4 | 1,169 | 41.96% |
Ventaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00055000 | 2023-06-05 10:28AM EDT | 55.00 | 1.70 | 1.48 | 1.76 | 0.00 | - | 2 | 938 | 52.73% |
| ABNB240621P00060000 | 2023-06-05 9:50AM EDT | 60.00 | 2.37 | 2.02 | 2.17 | +0.04 | +1.72% | 1 | 64 | 50.83% |
| ABNB240621P00065000 | 2023-06-01 12:20PM EDT | 65.00 | 3.10 | 2.64 | 2.82 | 0.00 | - | 1 | 578 | 49.93% |
| ABNB240621P00070000 | 2023-06-05 3:39PM EDT | 70.00 | 3.45 | 3.35 | 3.60 | -0.10 | -2.82% | 2 | 658 | 48.63% |
| ABNB240621P00075000 | 2023-06-05 11:57AM EDT | 75.00 | 4.45 | 4.20 | 4.50 | -0.20 | -4.30% | 1 | 683 | 47.32% |
| ABNB240621P00080000 | 2023-06-05 12:26PM EDT | 80.00 | 5.40 | 5.25 | 5.50 | 0.00 | - | 4 | 1,303 | 45.92% |
| ABNB240621P00085000 | 2023-05-26 10:09AM EDT | 85.00 | 8.70 | 6.40 | 6.75 | 0.00 | - | 1 | 288 | 44.90% |
| ABNB240621P00090000 | 2023-06-05 2:25PM EDT | 90.00 | 8.05 | 7.75 | 8.10 | -0.40 | -4.73% | 10 | 313 | 43.71% |
| ABNB240621P00095000 | 2023-06-05 12:37PM EDT | 95.00 | 9.50 | 9.30 | 9.60 | -2.40 | -20.17% | 5 | 1,024 | 42.51% |
| ABNB240621P00100000 | 2023-06-05 2:27PM EDT | 100.00 | 11.18 | 11.00 | 11.35 | +0.22 | +2.01% | 2 | 1,353 | 41.52% |
| ABNB240621P00105000 | 2023-06-01 3:54PM EDT | 105.00 | 14.57 | 12.90 | 13.25 | 0.00 | - | 39 | 149 | 40.46% |
| ABNB240621P00110000 | 2023-06-05 11:01AM EDT | 110.00 | 15.85 | 15.00 | 15.30 | +1.14 | +7.75% | 2 | 1,069 | 39.32% |
| ABNB240621P00115000 | 2023-06-05 1:09PM EDT | 115.00 | 17.20 | 17.15 | 17.60 | -0.10 | -0.58% | 2 | 252 | 38.32% |
| ABNB240621P00120000 | 2023-06-02 1:03PM EDT | 120.00 | 19.70 | 19.75 | 20.15 | 0.00 | - | 4 | 413 | 37.44% |
| ABNB240621P00125000 | 2023-06-05 11:16AM EDT | 125.00 | 23.40 | 22.30 | 22.80 | -0.55 | -2.30% | 10 | 685 | 36.35% |
| ABNB240621P00130000 | 2023-05-31 9:30AM EDT | 130.00 | 31.90 | 25.30 | 25.75 | 0.00 | - | 1 | 290 | 35.47% |
| ABNB240621P00135000 | 2023-05-26 10:51AM EDT | 135.00 | 34.00 | 28.35 | 28.85 | 0.00 | - | 3 | 166 | 34.49% |
| ABNB240621P00140000 | 2023-06-01 9:44AM EDT | 140.00 | 36.05 | 31.50 | 32.15 | 0.00 | - | 6 | 52 | 33.50% |
| ABNB240621P00145000 | 2023-06-05 10:14AM EDT | 145.00 | 36.40 | 35.10 | 35.80 | +1.70 | +4.90% | 18 | 129 | 32.89% |
| ABNB240621P00150000 | 2023-06-05 3:58PM EDT | 150.00 | 39.00 | 38.75 | 39.40 | -2.50 | -6.02% | 17 | 70 | 31.70% |
| ABNB240621P00155000 | 2023-05-10 10:12AM EDT | 155.00 | 44.90 | 42.35 | 43.35 | 0.00 | - | 11 | 172 | 30.94% |
| ABNB240621P00160000 | 2023-05-10 10:02AM EDT | 160.00 | 50.10 | 46.50 | 47.40 | 0.00 | - | 3 | 75 | 29.99% |
| ABNB240621P00165000 | 2023-03-27 9:52AM EDT | 165.00 | 51.10 | 53.50 | 54.35 | 0.00 | - | 2 | 173 | 37.54% |
| ABNB240621P00170000 | 2023-05-17 10:58AM EDT | 170.00 | 62.85 | 55.10 | 56.05 | 0.00 | - | 34 | 88 | 28.41% |
| ABNB240621P00175000 | 2023-03-01 1:11PM EDT | 175.00 | 56.90 | 54.05 | 54.95 | 0.00 | - | 31 | 78 | 0.00% |
| ABNB240621P00180000 | 2023-05-10 10:22AM EDT | 180.00 | 67.50 | 64.15 | 65.20 | 0.00 | - | 5 | 3 | 26.89% |
| ABNB240621P00185000 | 2023-05-04 1:26PM EDT | 185.00 | 68.50 | 66.00 | 68.50 | 0.00 | - | - | 0 | 0.00% |
| ABNB240621P00190000 | 2023-05-04 2:38PM EDT | 190.00 | 73.15 | 71.30 | 73.40 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621P00195000 | 2023-05-09 3:52PM EDT | 195.00 | 69.45 | 78.80 | 79.95 | 0.00 | - | 1 | 0 | 28.66% |
© 2023 Yahoo. Todos los derechos reservados.