ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117C00045000 | 2023-05-31 9:59AM EDT | 45.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ABNB250117C00050000 | 2023-05-25 9:48AM EDT | 50.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| ABNB250117C00055000 | 2023-05-23 3:55PM EDT | 55.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| ABNB250117C00060000 | 2023-05-30 12:46PM EDT | 60.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| ABNB250117C00065000 | 2023-05-31 2:48PM EDT | 65.00 | 53.87 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |
| ABNB250117C00070000 | 2023-05-31 2:39PM EDT | 70.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| ABNB250117C00075000 | 2023-05-15 2:43PM EDT | 75.00 | 44.31 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ABNB250117C00080000 | 2023-05-31 2:56PM EDT | 80.00 | 44.04 | 0.00 | 0.00 | 0.00 | - | 7 | 72 | 0.00% |
| ABNB250117C00085000 | 2023-05-31 12:43PM EDT | 85.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| ABNB250117C00090000 | 2023-05-30 2:52PM EDT | 90.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| ABNB250117C00095000 | 2023-05-31 3:42PM EDT | 95.00 | 35.64 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
| ABNB250117C00100000 | 2023-05-31 3:53PM EDT | 100.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 507 | 0.00% |
| ABNB250117C00105000 | 2023-05-31 2:47PM EDT | 105.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 340 | 408 | 0.00% |
| ABNB250117C00110000 | 2023-05-31 2:36PM EDT | 110.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 347 | 504 | 0.05% |
| ABNB250117C00115000 | 2023-05-31 2:37PM EDT | 115.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 6 | 447 | 0.78% |
| ABNB250117C00120000 | 2023-05-31 1:41PM EDT | 120.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 672 | 1.56% |
| ABNB250117C00125000 | 2023-05-30 9:45AM EDT | 125.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 3.13% |
| ABNB250117C00130000 | 2023-05-26 11:10AM EDT | 130.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 8 | 606 | 3.13% |
| ABNB250117C00135000 | 2023-05-31 3:31PM EDT | 135.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 113 | 308 | 3.13% |
| ABNB250117C00140000 | 2023-05-31 3:58PM EDT | 140.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 156 | 992 | 3.13% |
| ABNB250117C00145000 | 2023-05-31 3:31PM EDT | 145.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 69 | 271 | 6.25% |
| ABNB250117C00150000 | 2023-05-31 3:42PM EDT | 150.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 9 | 438 | 6.25% |
| ABNB250117C00155000 | 2023-05-25 2:34PM EDT | 155.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 6.25% |
| ABNB250117C00160000 | 2023-05-30 12:20PM EDT | 160.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 509 | 6.25% |
| ABNB250117C00165000 | 2023-05-30 12:24PM EDT | 165.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| ABNB250117C00170000 | 2023-05-30 11:37AM EDT | 170.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| ABNB250117C00175000 | 2023-05-22 12:03PM EDT | 175.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 6.25% |
| ABNB250117C00180000 | 2023-05-31 3:16PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,169 | 6.25% |
| ABNB250117C00185000 | 2023-05-26 10:16AM EDT | 185.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 6.25% |
| ABNB250117C00190000 | 2023-05-26 11:59AM EDT | 190.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 6.25% |
| ABNB250117C00195000 | 2023-05-31 2:09PM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| ABNB250117C00200000 | 2023-05-31 3:59PM EDT | 200.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 2,465 | 12.50% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117P00045000 | 2023-05-26 12:47PM EDT | 45.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,042 | 12.50% |
| ABNB250117P00050000 | 2023-05-25 10:07AM EDT | 50.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 12.50% |
| ABNB250117P00055000 | 2023-05-25 10:56AM EDT | 55.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,683 | 12.50% |
| ABNB250117P00060000 | 2023-05-26 1:00PM EDT | 60.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 644 | 12.50% |
| ABNB250117P00065000 | 2023-05-12 3:59PM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 40 | 417 | 6.25% |
| ABNB250117P00070000 | 2023-05-24 9:43AM EDT | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 825 | 6.25% |
| ABNB250117P00075000 | 2023-05-31 1:56PM EDT | 75.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 6.25% |
| ABNB250117P00080000 | 2023-05-25 2:52PM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 488 | 6.25% |
| ABNB250117P00085000 | 2023-05-31 3:36PM EDT | 85.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 382 | 932 | 3.13% |
| ABNB250117P00090000 | 2023-05-30 9:30AM EDT | 90.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 788 | 3.13% |
| ABNB250117P00095000 | 2023-05-30 12:31PM EDT | 95.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 6 | 3,478 | 3.13% |
| ABNB250117P00100000 | 2023-05-26 1:00PM EDT | 100.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2,386 | 1.56% |
| ABNB250117P00105000 | 2023-05-31 1:28PM EDT | 105.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 347 | 1,751 | 0.78% |
| ABNB250117P00110000 | 2023-05-23 3:33PM EDT | 110.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 9 | 1,078 | 0.00% |
| ABNB250117P00115000 | 2023-05-31 3:29PM EDT | 115.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 45 | 334 | 0.00% |
| ABNB250117P00120000 | 2023-05-30 3:37PM EDT | 120.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2,699 | 0.00% |
| ABNB250117P00125000 | 2023-05-31 12:24PM EDT | 125.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 481 | 0.00% |
| ABNB250117P00130000 | 2023-05-26 9:31AM EDT | 130.00 | 34.94 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 0.00% |
| ABNB250117P00135000 | 2023-05-02 1:37PM EDT | 135.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| ABNB250117P00140000 | 2023-05-25 11:06AM EDT | 140.00 | 42.06 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| ABNB250117P00145000 | 2023-05-10 10:42AM EDT | 145.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| ABNB250117P00150000 | 2023-05-25 11:09AM EDT | 150.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.00% |
| ABNB250117P00155000 | 2023-05-10 10:13AM EDT | 155.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| ABNB250117P00160000 | 2023-05-16 10:29AM EDT | 160.00 | 57.07 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| ABNB250117P00165000 | 2023-05-10 10:23AM EDT | 165.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| ABNB250117P00170000 | 2023-05-10 10:12AM EDT | 170.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| ABNB250117P00175000 | 2023-05-10 10:12AM EDT | 175.00 | 63.45 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| ABNB250117P00180000 | 2023-05-26 10:23AM EDT | 180.00 | 74.22 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| ABNB250117P00185000 | 2023-05-10 10:12AM EDT | 185.00 | 72.25 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ABNB250117P00190000 | 2023-05-22 9:31AM EDT | 190.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| ABNB250117P00195000 | 2023-05-15 3:54PM EDT | 195.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB250117P00200000 | 2023-05-15 3:54PM EDT | 200.00 | 94.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.