Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.524,60 -18,50 (-0,73%) Bitcoin EUR
48.949,27 -80,59 (-0,16%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321C00060000 | 2024-08-22 10:55AM EDT | 60.00 | 59.06 | 54.45 | 58.10 | 0.00 | - | - | 1 | 69.40% |
| ABNB250321C00075000 | 2024-08-30 3:19PM EDT | 75.00 | 45.04 | 41.35 | 43.65 | 0.00 | - | 1 | 2 | 57.70% |
| ABNB250321C00080000 | 2024-08-21 3:52PM EDT | 80.00 | 41.60 | 37.70 | 38.85 | 0.00 | - | 1 | 1 | 55.47% |
| ABNB250321C00085000 | 2024-09-06 1:31PM EDT | 85.00 | 34.05 | 32.60 | 35.10 | -0.38 | -1.10% | 3 | 71 | 51.72% |
| ABNB250321C00090000 | 2024-08-28 9:45AM EDT | 90.00 | 31.75 | 28.50 | 31.05 | 0.00 | - | 10 | 46 | 54.58% |
| ABNB250321C00095000 | 2024-08-28 11:03AM EDT | 95.00 | 27.35 | 25.70 | 27.10 | 0.00 | - | 1 | 49 | 51.57% |
| ABNB250321C00100000 | 2024-09-05 9:55AM EDT | 100.00 | 23.23 | 22.30 | 23.75 | 0.00 | - | 4 | 116 | 50.21% |
| ABNB250321C00105000 | 2024-08-23 10:58AM EDT | 105.00 | 21.98 | 18.70 | 19.95 | 0.00 | - | 2 | 23 | 46.70% |
| ABNB250321C00110000 | 2024-09-06 1:30PM EDT | 110.00 | 16.15 | 16.10 | 16.35 | -1.31 | -7.50% | 11 | 122 | 43.32% |
| ABNB250321C00115000 | 2024-09-06 12:06PM EDT | 115.00 | 13.71 | 13.40 | 14.50 | -0.58 | -4.06% | 1 | 68 | 44.64% |
| ABNB250321C00120000 | 2024-09-06 2:38PM EDT | 120.00 | 11.08 | 11.05 | 11.35 | -0.42 | -3.65% | 27 | 87 | 41.22% |
| ABNB250321C00125000 | 2024-09-06 11:45AM EDT | 125.00 | 9.20 | 8.95 | 9.25 | -0.35 | -3.66% | 2 | 136 | 40.18% |
| ABNB250321C00130000 | 2024-09-03 2:23PM EDT | 130.00 | 7.75 | 7.15 | 7.50 | 0.00 | - | 2 | 67 | 39.42% |
| ABNB250321C00135000 | 2024-09-04 3:33PM EDT | 135.00 | 6.05 | 5.70 | 6.05 | 0.00 | - | 21 | 91 | 38.86% |
| ABNB250321C00140000 | 2024-09-06 10:36AM EDT | 140.00 | 5.10 | 4.55 | 5.00 | +0.10 | +2.00% | 2 | 97 | 38.93% |
| ABNB250321C00145000 | 2024-09-06 3:11PM EDT | 145.00 | 3.75 | 3.50 | 3.85 | -0.10 | -2.60% | 4 | 170 | 37.96% |
| ABNB250321C00150000 | 2024-09-06 3:50PM EDT | 150.00 | 2.84 | 2.62 | 4.25 | -0.24 | -7.79% | 12 | 839 | 42.54% |
| ABNB250321C00155000 | 2024-09-03 3:45PM EDT | 155.00 | 2.31 | 2.13 | 2.38 | 0.00 | - | 6 | 249 | 37.26% |
| ABNB250321C00160000 | 2024-09-05 9:45AM EDT | 160.00 | 1.80 | 1.68 | 3.05 | 0.00 | - | 150 | 658 | 42.93% |
| ABNB250321C00165000 | 2024-09-06 11:17AM EDT | 165.00 | 1.41 | 1.32 | 1.46 | -0.03 | -2.08% | 30 | 467 | 36.85% |
| ABNB250321C00170000 | 2024-09-03 2:50PM EDT | 170.00 | 1.14 | 0.86 | 2.93 | 0.00 | - | 2 | 217 | 47.10% |
| ABNB250321C00175000 | 2024-09-04 1:23PM EDT | 175.00 | 0.88 | 0.77 | 0.90 | 0.00 | - | 1 | 877 | 36.69% |
| ABNB250321C00180000 | 2024-08-30 11:05AM EDT | 180.00 | 0.75 | 0.60 | 0.69 | 0.00 | - | 9 | 498 | 36.50% |
| ABNB250321C00185000 | 2024-09-06 11:35AM EDT | 185.00 | 0.55 | 0.32 | 0.79 | -0.01 | -1.79% | 1 | 105 | 39.19% |
| ABNB250321C00190000 | 2024-08-28 12:05PM EDT | 190.00 | 0.47 | 0.19 | 1.17 | 0.00 | - | 2 | 90 | 44.23% |
| ABNB250321C00195000 | 2024-09-05 3:50PM EDT | 195.00 | 0.32 | 0.30 | 0.41 | 0.00 | - | 5 | 118 | 37.74% |
| ABNB250321C00200000 | 2024-08-28 10:21AM EDT | 200.00 | 0.30 | 0.12 | 0.70 | 0.00 | - | 2 | 202 | 42.94% |
| ABNB250321C00210000 | 2024-09-05 11:41AM EDT | 210.00 | 0.16 | 0.07 | 0.88 | 0.00 | - | 2 | 56 | 47.75% |
| ABNB250321C00220000 | 2024-09-05 9:56AM EDT | 220.00 | 0.13 | 0.04 | 0.75 | 0.00 | - | 1 | 106 | 49.05% |
| ABNB250321C00230000 | 2024-08-28 10:19AM EDT | 230.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 2 | 33 | 50.85% |
| ABNB250321C00240000 | 2024-08-29 9:30AM EDT | 240.00 | 0.07 | 0.01 | 0.64 | 0.00 | - | 1 | 185 | 52.56% |
| ABNB250321C00250000 | 2024-09-04 9:30AM EDT | 250.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 516 | 54.25% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250321P00060000 | 2024-08-28 10:17AM EDT | 60.00 | 0.32 | 0.14 | 0.73 | 0.00 | - | 2 | 4 | 54.59% |
| ABNB250321P00065000 | 2024-09-03 2:18PM EDT | 65.00 | 0.51 | 0.24 | 1.35 | 0.00 | - | 10 | 150 | 56.15% |
| ABNB250321P00070000 | 2024-08-19 12:07PM EDT | 70.00 | 0.71 | 0.63 | 1.00 | 0.00 | - | 2 | 54 | 46.46% |
| ABNB250321P00075000 | 2024-09-06 12:49PM EDT | 75.00 | 1.28 | 1.16 | 1.30 | +0.18 | +16.36% | 10 | 81 | 43.86% |
| ABNB250321P00080000 | 2024-09-06 12:17PM EDT | 80.00 | 1.71 | 1.63 | 2.97 | +0.04 | +2.40% | 5 | 58 | 49.73% |
| ABNB250321P00085000 | 2024-09-06 12:49PM EDT | 85.00 | 2.59 | 2.30 | 2.56 | +0.34 | +15.11% | 10 | 242 | 41.35% |
| ABNB250321P00090000 | 2024-09-06 11:48AM EDT | 90.00 | 3.20 | 2.03 | 3.45 | +0.15 | +4.92% | 4 | 98 | 40.06% |
| ABNB250321P00095000 | 2024-09-04 2:15PM EDT | 95.00 | 4.04 | 4.25 | 4.50 | 0.00 | - | 98 | 627 | 38.59% |
| ABNB250321P00100000 | 2024-09-06 11:32AM EDT | 100.00 | 5.60 | 5.65 | 6.25 | +0.40 | +7.69% | 13 | 237 | 38.83% |
| ABNB250321P00105000 | 2024-09-05 12:57PM EDT | 105.00 | 6.80 | 7.25 | 7.45 | 0.00 | - | 6 | 899 | 36.10% |
| ABNB250321P00110000 | 2024-09-06 10:08AM EDT | 110.00 | 8.40 | 9.20 | 9.40 | -0.49 | -5.51% | 1 | 897 | 35.01% |
| ABNB250321P00115000 | 2024-09-06 2:09PM EDT | 115.00 | 11.60 | 11.45 | 11.70 | +0.76 | +7.01% | 12 | 823 | 34.01% |
| ABNB250321P00120000 | 2024-09-06 10:34AM EDT | 120.00 | 13.20 | 14.05 | 14.30 | -0.35 | -2.58% | 1 | 374 | 32.91% |
| ABNB250321P00125000 | 2024-08-29 3:33PM EDT | 125.00 | 15.15 | 16.05 | 17.50 | 0.00 | - | 2 | 372 | 32.63% |
| ABNB250321P00130000 | 2024-08-28 12:35PM EDT | 130.00 | 18.75 | 19.75 | 20.55 | 0.00 | - | 3 | 712 | 30.84% |
| ABNB250321P00135000 | 2024-09-06 12:42PM EDT | 135.00 | 24.40 | 22.85 | 24.95 | +3.40 | +16.19% | 4 | 556 | 32.67% |
| ABNB250321P00140000 | 2024-08-29 11:35AM EDT | 140.00 | 24.75 | 26.50 | 28.75 | 0.00 | - | 12 | 540 | 31.59% |
| ABNB250321P00145000 | 2024-08-08 3:45PM EDT | 145.00 | 32.43 | 30.65 | 33.15 | 0.00 | - | 4 | 692 | 32.11% |
| ABNB250321P00150000 | 2024-09-06 2:24PM EDT | 150.00 | 36.47 | 35.80 | 37.65 | +3.47 | +10.52% | 1 | 1,297 | 32.47% |
| ABNB250321P00155000 | 2024-08-07 3:46PM EDT | 155.00 | 44.76 | 40.75 | 42.30 | 0.00 | - | 1 | 318 | 33.09% |
| ABNB250321P00160000 | 2024-08-08 10:47AM EDT | 160.00 | 45.50 | 43.90 | 47.55 | 0.00 | - | 1 | 112 | 36.88% |
| ABNB250321P00165000 | 2024-08-12 3:07PM EDT | 165.00 | 51.08 | 48.75 | 52.55 | 0.00 | - | 70 | 4 | 39.14% |
| ABNB250321P00170000 | 2024-08-07 9:32AM EDT | 170.00 | 57.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABNB250321P00175000 | 2024-09-06 3:56PM EDT | 175.00 | 60.90 | 58.85 | 62.35 | +1.47 | +2.47% | 289 | 358 | 42.11% |
| ABNB250321P00180000 | 2024-08-08 2:56PM EDT | 180.00 | 64.70 | 63.75 | 67.55 | 0.00 | - | 20 | 0 | 45.34% |
| ABNB250321P00185000 | 2024-03-27 11:05AM EDT | 185.00 | 32.45 | 32.40 | 33.20 | 0.00 | - | 4 | 96 | 0.00% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 190.00 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 0.00% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 195.00 | 42.75 | 41.90 | 43.00 | 0.00 | - | 1 | 40 | 0.00% |
| ABNB250321P00210000 | 2024-03-12 11:07AM EDT | 210.00 | 50.80 | 52.65 | 53.25 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.