ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara2 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230602C00065000 | 2023-05-26 12:07PM EDT | 65.00 | 42.50 | 39.95 | 40.55 | 0.00 | - | 2 | 0 | 266.80% |
| ABNB230602C00070000 | 2023-05-30 12:15PM EDT | 70.00 | 37.30 | 35.05 | 35.55 | 0.00 | - | 2 | 0 | 230.47% |
| ABNB230602C00080000 | 2023-05-26 12:00PM EDT | 80.00 | 27.15 | 24.90 | 25.60 | 0.00 | - | 1 | 5 | 171.88% |
| ABNB230602C00085000 | 2023-05-10 1:34PM EDT | 85.00 | 28.77 | 20.00 | 20.50 | 0.00 | - | 6 | 5 | 125.00% |
| ABNB230602C00086000 | 2023-05-25 11:12AM EDT | 86.00 | 19.05 | 18.90 | 19.60 | 0.00 | - | - | 0 | 133.40% |
| ABNB230602C00089000 | 2023-05-23 9:35AM EDT | 89.00 | 20.35 | 15.90 | 16.50 | 0.00 | - | - | 1 | 101.95% |
| ABNB230602C00090000 | 2023-05-31 10:40AM EDT | 90.00 | 15.00 | 15.10 | 15.55 | -2.80 | -15.73% | 6 | 0 | 102.93% |
| ABNB230602C00093000 | 2023-05-24 1:46PM EDT | 93.00 | 12.30 | 12.05 | 12.45 | 0.00 | - | - | 1 | 72.27% |
| ABNB230602C00094000 | 2023-05-25 10:12AM EDT | 94.00 | 10.89 | 11.10 | 11.80 | 0.00 | - | - | 4 | 66.99% |
| ABNB230602C00095000 | 2023-05-31 10:03AM EDT | 95.00 | 9.60 | 10.20 | 10.60 | -2.45 | -20.33% | 2 | 27 | 50.78% |
| ABNB230602C00096000 | 2023-05-23 1:34PM EDT | 96.00 | 10.55 | 9.10 | 9.60 | 0.00 | - | 1 | 1 | 71.48% |
| ABNB230602C00097000 | 2023-05-24 12:11PM EDT | 97.00 | 8.25 | 8.20 | 8.55 | 0.00 | - | - | 4 | 61.52% |
| ABNB230602C00098000 | 2023-05-25 12:25PM EDT | 98.00 | 6.50 | 7.35 | 7.65 | -0.80 | -10.96% | 9 | 7 | 51.27% |
| ABNB230602C00099000 | 2023-05-30 2:01PM EDT | 99.00 | 7.55 | 6.30 | 6.70 | 0.00 | - | 1 | 9 | 58.59% |
| ABNB230602C00100000 | 2023-05-30 3:24PM EDT | 100.00 | 6.95 | 5.35 | 5.70 | 0.00 | - | 16 | 298 | 51.76% |
| ABNB230602C00101000 | 2023-05-31 10:22AM EDT | 101.00 | 4.51 | 4.50 | 4.80 | -1.54 | -25.45% | 39 | 65 | 49.22% |
| ABNB230602C00102000 | 2023-05-30 3:33PM EDT | 102.00 | 5.36 | 3.70 | 3.95 | 0.00 | - | 13 | 0 | 47.17% |
| ABNB230602C00103000 | 2023-05-31 10:35AM EDT | 103.00 | 2.96 | 2.92 | 3.20 | -3.19 | -51.87% | 26 | 48 | 46.68% |
| ABNB230602C00104000 | 2023-05-31 11:01AM EDT | 104.00 | 2.16 | 2.36 | 2.45 | -1.49 | -40.82% | 168 | 151 | 44.09% |
| ABNB230602C00105000 | 2023-05-31 11:20AM EDT | 105.00 | 1.65 | 1.71 | 1.77 | -1.18 | -41.70% | 288 | 596 | 41.36% |
| ABNB230602C00106000 | 2023-05-31 11:29AM EDT | 106.00 | 1.27 | 1.24 | 1.28 | -1.00 | -44.05% | 143 | 492 | 41.11% |
| ABNB230602C00107000 | 2023-05-31 11:27AM EDT | 107.00 | 0.95 | 0.89 | 0.93 | -0.94 | -49.74% | 184 | 2,805 | 41.99% |
| ABNB230602C00108000 | 2023-05-31 11:26AM EDT | 108.00 | 0.69 | 0.59 | 0.70 | -0.77 | -52.74% | 387 | 1,380 | 43.99% |
| ABNB230602C00109000 | 2023-05-31 11:25AM EDT | 109.00 | 0.45 | 0.42 | 0.50 | -0.61 | -57.55% | 225 | 0 | 45.02% |
| ABNB230602C00110000 | 2023-05-31 11:28AM EDT | 110.00 | 0.32 | 0.30 | 0.34 | -0.42 | -56.76% | 871 | 0 | 45.41% |
| ABNB230602C00111000 | 2023-05-31 11:26AM EDT | 111.00 | 0.21 | 0.19 | 0.22 | -0.31 | -59.62% | 83 | 2,377 | 45.41% |
| ABNB230602C00112000 | 2023-05-31 10:53AM EDT | 112.00 | 0.14 | 0.12 | 0.14 | -0.23 | -62.16% | 66 | 2,265 | 45.61% |
| ABNB230602C00113000 | 2023-05-31 11:18AM EDT | 113.00 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 54 | 4,280 | 47.07% |
| ABNB230602C00114000 | 2023-05-31 11:23AM EDT | 114.00 | 0.06 | 0.06 | 0.08 | -0.11 | -64.71% | 12 | 0 | 49.61% |
| ABNB230602C00115000 | 2023-05-31 10:56AM EDT | 115.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 241 | 13,061 | 50.59% |
| ABNB230602C00116000 | 2023-05-31 11:00AM EDT | 116.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 71 | 276 | 50.78% |
| ABNB230602C00117000 | 2023-05-30 3:20PM EDT | 117.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 12 | 311 | 52.34% |
| ABNB230602C00118000 | 2023-05-30 3:41PM EDT | 118.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 80 | 319 | 53.91% |
| ABNB230602C00119000 | 2023-05-30 1:08PM EDT | 119.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 104 | 1,400 | 57.81% |
| ABNB230602C00120000 | 2023-05-31 11:25AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 544 | 53.13% |
| ABNB230602C00121000 | 2023-05-30 3:50PM EDT | 121.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 34 | 56.25% |
| ABNB230602C00122000 | 2023-05-31 10:27AM EDT | 122.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 6 | 236 | 65.63% |
| ABNB230602C00123000 | 2023-05-31 10:27AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 60.94% |
| ABNB230602C00124000 | 2023-05-30 10:10AM EDT | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 40 | 71.88% |
| ABNB230602C00125000 | 2023-05-30 3:28PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 145 | 71.88% |
| ABNB230602C00126000 | 2023-05-30 12:53PM EDT | 126.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 124 | 78.13% |
| ABNB230602C00127000 | 2023-05-30 2:36PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 293 | 71.88% |
| ABNB230602C00128000 | 2023-05-19 1:27PM EDT | 128.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 11 | 73 | 79.69% |
| ABNB230602C00129000 | 2023-05-24 2:04PM EDT | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 177 | 87.50% |
| ABNB230602C00130000 | 2023-05-30 12:07PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 186 | 89.84% |
| ABNB230602C00131000 | 2023-05-22 9:51AM EDT | 131.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 21 | 100.78% |
| ABNB230602C00132000 | 2023-05-30 9:57AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 48 | 84.38% |
| ABNB230602C00133000 | 2023-05-22 12:09PM EDT | 133.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 161 | 98.44% |
| ABNB230602C00135000 | 2023-05-19 12:20PM EDT | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 73 | 103.91% |
| ABNB230602C00140000 | 2023-05-26 3:04PM EDT | 140.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 54 | 120.31% |
| ABNB230602C00145000 | 2023-05-26 3:04PM EDT | 145.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 77 | 144.53% |
| ABNB230602C00150000 | 2023-05-18 1:08PM EDT | 150.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 5 | 28 | 173.44% |
| ABNB230602C00155000 | 2023-05-15 1:55PM EDT | 155.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 187.11% |
| ABNB230602C00160000 | 2023-05-19 12:29PM EDT | 160.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 0 | 199.80% |
| ABNB230602C00165000 | 2023-05-09 3:36PM EDT | 165.00 | 0.34 | 0.00 | 0.17 | 0.00 | - | - | 2 | 212.50% |
| ABNB230602C00170000 | 2023-05-17 2:00PM EDT | 170.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 224.22% |
Ventaspara2 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230602P00065000 | 2023-05-03 1:22PM EDT | 65.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 175.00% |
| ABNB230602P00070000 | 2023-05-10 9:44AM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 150.00% |
| ABNB230602P00075000 | 2023-05-26 10:07AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 128.13% |
| ABNB230602P00080000 | 2023-05-24 3:23PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 891 | 106.25% |
| ABNB230602P00085000 | 2023-05-30 12:54PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 599 | 93.75% |
| ABNB230602P00086000 | 2023-05-26 12:36PM EDT | 86.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 96.88% |
| ABNB230602P00087000 | 2023-05-25 3:19PM EDT | 87.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 0 | 89.84% |
| ABNB230602P00088000 | 2023-05-26 10:46AM EDT | 88.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 15 | 15 | 89.06% |
| ABNB230602P00089000 | 2023-05-26 10:24AM EDT | 89.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 80.47% |
| ABNB230602P00090000 | 2023-05-30 2:42PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 537 | 71.09% |
| ABNB230602P00091000 | 2023-05-30 10:06AM EDT | 91.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 45 | 71.09% |
| ABNB230602P00092000 | 2023-05-31 10:22AM EDT | 92.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 2 | 146 | 69.53% |
| ABNB230602P00093000 | 2023-05-30 11:11AM EDT | 93.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 36 | 64.84% |
| ABNB230602P00094000 | 2023-05-31 9:47AM EDT | 94.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 11 | 125 | 62.50% |
| ABNB230602P00095000 | 2023-05-31 10:56AM EDT | 95.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 23 | 2,645 | 60.94% |
| ABNB230602P00096000 | 2023-05-31 10:05AM EDT | 96.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 15 | 625 | 57.23% |
| ABNB230602P00097000 | 2023-05-31 10:57AM EDT | 97.00 | 0.09 | 0.09 | 0.12 | +0.01 | +12.50% | 134 | 0 | 55.47% |
| ABNB230602P00098000 | 2023-05-31 11:03AM EDT | 98.00 | 0.16 | 0.13 | 0.16 | +0.06 | +60.00% | 20 | 479 | 53.52% |
| ABNB230602P00099000 | 2023-05-31 11:28AM EDT | 99.00 | 0.19 | 0.18 | 0.19 | +0.08 | +72.73% | 93 | 0 | 50.49% |
| ABNB230602P00100000 | 2023-05-31 11:28AM EDT | 100.00 | 0.26 | 0.27 | 0.28 | +0.10 | +62.50% | 242 | 2,567 | 49.71% |
| ABNB230602P00101000 | 2023-05-31 10:34AM EDT | 101.00 | 0.42 | 0.36 | 0.41 | +0.20 | +90.91% | 67 | 465 | 48.78% |
| ABNB230602P00102000 | 2023-05-31 10:57AM EDT | 102.00 | 0.55 | 0.50 | 0.56 | +0.22 | +66.67% | 189 | 341 | 46.88% |
| ABNB230602P00103000 | 2023-05-31 11:27AM EDT | 103.00 | 0.75 | 0.79 | 0.82 | +0.28 | +59.57% | 693 | 758 | 46.68% |
| ABNB230602P00104000 | 2023-05-31 11:29AM EDT | 104.00 | 1.13 | 1.15 | 1.18 | +0.41 | +56.94% | 672 | 735 | 47.17% |
| ABNB230602P00105000 | 2023-05-31 11:29AM EDT | 105.00 | 1.55 | 1.52 | 1.60 | +0.66 | +74.16% | 884 | 3,283 | 46.88% |
| ABNB230602P00106000 | 2023-05-31 11:29AM EDT | 106.00 | 2.10 | 2.00 | 2.10 | +0.83 | +65.35% | 452 | 1,046 | 46.39% |
| ABNB230602P00107000 | 2023-05-31 11:21AM EDT | 107.00 | 2.78 | 2.52 | 2.78 | +1.06 | +61.63% | 70 | 415 | 48.39% |
| ABNB230602P00108000 | 2023-05-31 11:14AM EDT | 108.00 | 3.54 | 3.20 | 3.55 | +1.07 | +43.32% | 9 | 410 | 51.03% |
| ABNB230602P00109000 | 2023-05-30 3:57PM EDT | 109.00 | 2.85 | 4.05 | 4.30 | 0.00 | - | 78 | 556 | 51.27% |
| ABNB230602P00110000 | 2023-05-31 11:12AM EDT | 110.00 | 5.17 | 4.95 | 5.20 | +1.67 | +47.71% | 23 | 385 | 50.20% |
| ABNB230602P00111000 | 2023-05-31 9:45AM EDT | 111.00 | 6.35 | 5.75 | 6.15 | +1.85 | +41.11% | 1 | 0 | 51.17% |
| ABNB230602P00112000 | 2023-05-31 9:59AM EDT | 112.00 | 8.03 | 6.85 | 7.10 | +3.49 | +76.87% | 2 | 343 | 58.30% |
| ABNB230602P00113000 | 2023-05-30 11:57AM EDT | 113.00 | 6.16 | 7.60 | 8.15 | 0.00 | - | 23 | 0 | 58.59% |
| ABNB230602P00114000 | 2023-05-31 10:06AM EDT | 114.00 | 9.54 | 8.60 | 9.10 | +1.97 | +26.02% | 1 | 44 | 62.31% |
| ABNB230602P00115000 | 2023-05-30 2:18PM EDT | 115.00 | 8.57 | 9.60 | 10.05 | 0.00 | - | 27 | 158 | 65.53% |
| ABNB230602P00116000 | 2023-05-30 11:18AM EDT | 116.00 | 9.90 | 10.55 | 11.15 | 0.00 | - | 7 | 80 | 72.27% |
| ABNB230602P00117000 | 2023-05-30 10:32AM EDT | 117.00 | 10.61 | 11.65 | 12.15 | 0.00 | - | 4 | 11 | 80.76% |
| ABNB230602P00118000 | 2023-05-31 10:10AM EDT | 118.00 | 13.45 | 12.55 | 13.10 | +3.06 | +29.45% | 2 | 27 | 79.88% |
| ABNB230602P00119000 | 2023-05-26 12:16PM EDT | 119.00 | 11.56 | 13.50 | 14.15 | 0.00 | - | 1 | 2 | 84.38% |
| ABNB230602P00120000 | 2023-05-31 10:12AM EDT | 120.00 | 15.67 | 14.60 | 15.10 | +2.57 | +19.62% | 6 | 4 | 91.11% |
| ABNB230602P00121000 | 2023-05-24 9:44AM EDT | 121.00 | 16.05 | 15.55 | 16.05 | 0.00 | - | 9 | 0 | 91.02% |
| ABNB230602P00122000 | 2023-05-22 10:45AM EDT | 122.00 | 12.45 | 16.50 | 17.00 | 0.00 | - | 1 | 0 | 89.45% |
| ABNB230602P00123000 | 2023-05-22 9:38AM EDT | 123.00 | 16.05 | 17.70 | 18.15 | 0.00 | - | 1 | 0 | 110.74% |
| ABNB230602P00124000 | 2023-05-26 11:23AM EDT | 124.00 | 17.10 | 18.65 | 19.15 | 0.00 | - | 2 | 0 | 113.09% |
| ABNB230602P00125000 | 2023-05-26 11:23AM EDT | 125.00 | 18.10 | 19.50 | 20.05 | 0.00 | - | 1 | 0 | 104.69% |
| ABNB230602P00126000 | 2023-05-22 1:14PM EDT | 126.00 | 16.15 | 20.60 | 21.15 | 0.00 | - | 2 | 0 | 119.34% |
| ABNB230602P00127000 | 2023-05-12 9:57AM EDT | 127.00 | 19.10 | 21.55 | 22.10 | 0.00 | - | - | 0 | 118.36% |
| ABNB230602P00128000 | 2023-05-24 1:25PM EDT | 128.00 | 23.35 | 22.60 | 23.00 | 0.00 | - | 1 | 0 | 119.34% |
| ABNB230602P00129000 | 2023-05-25 11:16AM EDT | 129.00 | 23.95 | 23.55 | 24.05 | 0.00 | - | 1 | 0 | 123.05% |
| ABNB230602P00130000 | 2023-05-12 3:10PM EDT | 130.00 | 25.00 | 24.65 | 25.05 | 0.00 | - | 2 | 0 | 132.62% |
| ABNB230602P00132000 | 2023-05-09 3:38PM EDT | 132.00 | 9.15 | 26.45 | 27.00 | 0.00 | - | - | 0 | 123.05% |
| ABNB230602P00133000 | 2023-05-15 3:47PM EDT | 133.00 | 27.30 | 27.50 | 28.15 | 0.00 | - | 5 | 0 | 141.02% |
| ABNB230602P00135000 | 2023-05-25 9:37AM EDT | 135.00 | 28.85 | 29.50 | 30.05 | 0.00 | - | 1 | 0 | 141.41% |
| ABNB230602P00140000 | 2023-05-25 3:18PM EDT | 140.00 | 35.55 | 34.50 | 35.05 | 0.00 | - | 32 | 17 | 158.20% |
| ABNB230602P00170000 | 2023-05-19 10:29AM EDT | 170.00 | 61.80 | 64.60 | 65.15 | 0.00 | - | 1 | 0 | 261.33% |
© 2023 Yahoo. Todos los derechos reservados.