Mercados españoles cerrados en 41 mins
IBEX 35
11.394,40 +115,50 (+1,02%) Euro Stoxx 50
4.810,60 +47,02 (+0,99%) Dólar/Euro
1,1047 +0,0030 (+0,28%) Petróleo Brent
71,53 +0,92 (+1,30%) Oro
2.577,90 +35,50 (+1,40%) Bitcoin EUR
52.319,76 +1.976,95 (+3,93%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:49AM EDT. Mercado abierto.
Precio de ejercicio:125.00
Opciones de comprapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240913C00125000 | 2024-09-11 3:52PM EDT | 2024-09-13 | 0.03 | 0.01 | 0.06 | 0.00 | - | 18 | 353 | 52.73% |
| ABNB240920C00125000 | 2024-09-12 10:09AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 9 | 4,516 | 31.25% |
| ABNB240927C00125000 | 2024-09-12 9:40AM EDT | 2024-09-27 | 0.42 | 0.32 | 0.54 | +0.04 | +10.53% | 10 | 364 | 33.55% |
| ABNB241004C00125000 | 2024-09-11 12:05PM EDT | 2024-10-04 | 0.68 | 0.66 | 0.78 | +0.07 | +11.48% | 3 | 80 | 31.49% |
| ABNB241011C00125000 | 2024-09-12 9:53AM EDT | 2024-10-11 | 1.08 | 1.02 | 1.20 | -0.12 | -10.00% | 3 | 214 | 32.30% |
| ABNB241018C00125000 | 2024-09-12 10:04AM EDT | 2024-10-18 | 1.42 | 1.46 | 1.57 | -0.18 | -11.25% | 12 | 3,350 | 32.46% |
| ABNB241025C00125000 | 2024-09-12 9:47AM EDT | 2024-10-25 | 1.90 | 1.82 | 2.08 | 0.00 | - | 1 | 6 | 33.75% |
| ABNB241115C00125000 | 2024-09-11 3:59PM EDT | 2024-11-15 | 4.40 | 4.25 | 4.40 | 0.00 | - | 12 | 1,045 | 41.20% |
| ABNB241220C00125000 | 2024-09-11 3:56PM EDT | 2024-12-20 | 5.82 | 5.65 | 5.85 | 0.00 | - | 2 | 102 | 39.56% |
| ABNB250117C00125000 | 2024-09-11 3:43PM EDT | 2025-01-17 | 6.60 | 6.65 | 6.80 | 0.00 | - | 957 | 2,090 | 38.56% |
| ABNB250321C00125000 | 2024-09-11 12:34PM EDT | 2025-03-21 | 8.90 | 9.40 | 9.60 | 0.00 | - | 3 | 140 | 40.11% |
| ABNB250417C00125000 | 2024-08-28 11:07AM EDT | 2025-04-17 | 10.85 | 10.25 | 10.45 | 0.00 | - | 2 | 7 | 39.95% |
| ABNB250620C00125000 | 2024-09-12 9:57AM EDT | 2025-06-20 | 12.64 | 12.55 | 12.95 | -0.16 | -1.25% | 5 | 358 | 41.32% |
| ABNB250815C00125000 | 2024-09-11 9:43AM EDT | 2025-08-15 | 13.80 | 14.50 | 14.75 | 0.00 | - | 2 | 19 | 41.80% |
| ABNB260116C00125000 | 2024-08-23 11:42AM EDT | 2026-01-16 | 20.79 | 18.35 | 18.75 | 0.00 | - | 2 | 51 | 42.13% |
| ABNB261218C00125000 | 2024-09-11 12:42PM EDT | 2026-12-18 | 25.14 | 25.65 | 26.60 | 0.00 | - | 1 | 33 | 43.92% |
Opciones de ventapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240913P00125000 | 2024-09-05 9:35AM EDT | 2024-09-13 | 9.25 | 8.95 | 9.35 | -0.70 | -7.04% | 1 | 10 | 0.00% |
| ABNB240920P00125000 | 2024-09-12 9:39AM EDT | 2024-09-20 | 9.15 | 9.10 | 9.35 | -0.76 | -7.67% | 3 | 1,925 | 0.00% |
| ABNB240927P00125000 | 2024-09-11 10:23AM EDT | 2024-09-27 | 11.42 | 9.00 | 9.45 | 0.00 | - | 3 | 39 | 0.00% |
| ABNB241004P00125000 | 2024-09-11 10:23AM EDT | 2024-10-04 | 11.55 | 9.05 | 9.70 | 0.00 | - | 3 | 21 | 19.58% |
| ABNB241011P00125000 | 2024-09-11 9:34AM EDT | 2024-10-11 | 11.30 | 9.65 | 10.00 | 0.00 | - | 3 | 7 | 22.90% |
| ABNB241018P00125000 | 2024-09-11 12:10PM EDT | 2024-10-18 | 11.82 | 9.95 | 10.15 | 0.00 | - | 1 | 791 | 22.56% |
| ABNB241025P00125000 | 2024-09-06 9:30AM EDT | 2024-10-25 | 10.41 | 9.95 | 12.45 | 0.00 | - | 1 | 1 | 39.62% |
| ABNB241115P00125000 | 2024-09-11 1:45PM EDT | 2024-11-15 | 13.20 | 12.25 | 12.45 | 0.00 | - | 16 | 648 | 32.61% |
| ABNB241220P00125000 | 2024-09-09 10:31AM EDT | 2024-12-20 | 13.10 | 13.15 | 13.50 | 0.00 | - | 4 | 17 | 31.13% |
| ABNB250117P00125000 | 2024-09-11 3:22PM EDT | 2025-01-17 | 14.00 | 13.80 | 13.95 | 0.00 | - | 283 | 2,725 | 29.30% |
| ABNB250321P00125000 | 2024-08-29 3:33PM EDT | 2025-03-21 | 15.15 | 15.75 | 15.90 | 0.00 | - | 2 | 372 | 30.13% |
| ABNB250417P00125000 | 2024-08-29 12:20PM EDT | 2025-04-17 | 15.19 | 16.30 | 16.50 | 0.00 | - | 1 | 2 | 29.94% |
| ABNB250620P00125000 | 2024-09-11 10:15AM EDT | 2025-06-20 | 19.74 | 17.95 | 18.50 | 0.00 | - | 1 | 892 | 31.36% |
| ABNB250815P00125000 | 2024-08-22 1:21PM EDT | 2025-08-15 | 19.15 | 19.15 | 19.50 | 0.00 | - | - | 11 | 30.93% |
| ABNB260116P00125000 | 2024-09-09 2:31PM EDT | 2026-01-16 | 21.41 | 21.60 | 22.05 | 0.00 | - | 2 | 769 | 30.43% |
| ABNB261218P00125000 | 2024-09-03 10:35AM EDT | 2026-12-18 | 25.95 | 26.15 | 27.05 | 0.00 | - | 1 | 53 | 30.68% |
© 2024 Yahoo. Todos los derechos reservados.