Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.310,33 -160,49 (-0,29%)
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:
Precio de ejercicio:130.00
Opciones de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920C00130000 | 2024-09-13 3:39PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 149 | 3,507 | 38.28% |
| ABNB240927C00130000 | 2024-09-13 2:10PM EDT | 2024-09-27 | 0.15 | 0.07 | 0.18 | -0.07 | -31.82% | 59 | 140 | 32.86% |
| ABNB241004C00130000 | 2024-09-13 2:30PM EDT | 2024-10-04 | 0.36 | 0.28 | 0.38 | +0.06 | +20.00% | 108 | 179 | 31.49% |
| ABNB241011C00130000 | 2024-09-13 10:53AM EDT | 2024-10-11 | 0.75 | 0.51 | 0.65 | +0.25 | +50.00% | 31 | 356 | 31.49% |
| ABNB241018C00130000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 0.90 | 0.81 | 0.91 | -0.10 | -10.00% | 172 | 1,411 | 31.20% |
| ABNB241025C00130000 | 2024-09-13 3:57PM EDT | 2024-10-25 | 1.23 | 1.16 | 1.31 | +0.30 | +32.26% | 193 | 19 | 32.30% |
| ABNB241115C00130000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 3.40 | 3.40 | 3.50 | +0.15 | +4.62% | 180 | 826 | 40.39% |
| ABNB241220C00130000 | 2024-09-13 1:51PM EDT | 2024-12-20 | 5.10 | 4.70 | 4.85 | +0.43 | +9.21% | 51 | 100 | 38.48% |
| ABNB250117C00130000 | 2024-09-13 3:26PM EDT | 2025-01-17 | 5.94 | 5.60 | 5.75 | +0.64 | +12.08% | 66 | 3,199 | 37.40% |
| ABNB250321C00130000 | 2024-09-12 3:19PM EDT | 2025-03-21 | 8.10 | 8.45 | 8.65 | 0.00 | - | 12 | 76 | 39.42% |
| ABNB250417C00130000 | 2024-09-10 1:59PM EDT | 2025-04-17 | 7.97 | 9.30 | 9.50 | 0.00 | - | 2 | 83 | 39.26% |
| ABNB250620C00130000 | 2024-09-13 3:09PM EDT | 2025-06-20 | 11.90 | 11.55 | 11.90 | +1.10 | +10.19% | 10 | 193 | 40.37% |
| ABNB250815C00130000 | 2024-09-13 11:39AM EDT | 2025-08-15 | 14.10 | 13.20 | 13.70 | +0.90 | +6.82% | 261 | 7 | 40.85% |
| ABNB260116C00130000 | 2024-09-13 3:24PM EDT | 2026-01-16 | 18.15 | 17.45 | 18.00 | +1.75 | +10.67% | 202 | 221 | 41.72% |
| ABNB261218C00130000 | 2024-09-11 2:05PM EDT | 2026-12-18 | 23.71 | 23.30 | 25.85 | 0.00 | - | 2 | 81 | 43.30% |
Opciones de ventapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00130000 | 2024-09-13 3:44PM EDT | 2024-09-20 | 11.90 | 12.10 | 12.40 | -0.75 | -5.93% | 151 | 89 | 46.58% |
| ABNB240927P00130000 | 2024-09-11 10:23AM EDT | 2024-09-27 | 16.60 | 11.15 | 12.45 | 0.00 | - | 3 | 11 | 33.59% |
| ABNB241004P00130000 | 2024-09-11 10:23AM EDT | 2024-10-04 | 16.55 | 12.20 | 12.55 | 0.00 | - | 3 | 16 | 29.74% |
| ABNB241018P00130000 | 2024-09-13 11:40AM EDT | 2024-10-18 | 11.55 | 12.60 | 12.85 | -3.40 | -22.74% | 7 | 906 | 27.42% |
| ABNB241115P00130000 | 2024-09-12 2:57PM EDT | 2024-11-15 | 15.30 | 14.50 | 15.80 | 0.00 | - | 18 | 419 | 40.70% |
| ABNB250117P00130000 | 2024-09-13 1:06PM EDT | 2025-01-17 | 15.30 | 16.00 | 16.20 | -1.46 | -8.71% | 24 | 5,036 | 30.31% |
| ABNB250321P00130000 | 2024-09-12 11:28AM EDT | 2025-03-21 | 19.10 | 17.80 | 18.20 | 0.00 | - | 101 | 795 | 31.14% |
| ABNB250620P00130000 | 2024-09-13 11:39AM EDT | 2025-06-20 | 19.50 | 19.90 | 20.45 | -1.72 | -8.11% | 7 | 1,270 | 31.26% |
| ABNB260116P00130000 | 2024-09-12 9:32AM EDT | 2026-01-16 | 24.50 | 23.75 | 24.75 | 0.00 | - | 1 | 871 | 31.63% |
| ABNB261218P00130000 | 2024-09-03 3:45PM EDT | 2026-12-18 | 29.80 | 27.85 | 29.00 | 0.00 | - | 4 | 50 | 30.39% |
© 2024 Yahoo. Todos los derechos reservados.