Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1083 +0,0006 (+0,06%) Petróleo Brent
71,95 -0,02 (-0,03%) Oro
2.609,90 +29,30 (+1,14%) Bitcoin EUR
54.125,02 +1.584,98 (+3,02%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:37PM EDT. Mercado abierto.
Precio de ejercicio:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240913C00105000 | 2024-08-15 3:17PM EDT | 2024-09-13 | 14.41 | 12.95 | 13.40 | 0.00 | - | 1 | 2 | 103.13% |
| ABNB240920C00105000 | 2024-09-11 9:50AM EDT | 2024-09-20 | 9.65 | 13.20 | 13.40 | 0.00 | - | 1 | 69 | 53.03% |
| ABNB240927C00105000 | 2024-09-13 11:36AM EDT | 2024-09-27 | 14.30 | 13.40 | 13.60 | +3.05 | +27.11% | 2 | 13 | 44.63% |
| ABNB241004C00105000 | 2024-09-04 2:51PM EDT | 2024-10-04 | 13.87 | 13.70 | 15.45 | +2.72 | +24.39% | 3 | 1 | 52.91% |
| ABNB241018C00105000 | 2024-09-13 9:37AM EDT | 2024-10-18 | 13.95 | 14.40 | 14.55 | +0.70 | +5.28% | 1 | 98 | 41.09% |
| ABNB241115C00105000 | 2024-09-12 12:39PM EDT | 2024-11-15 | 14.81 | 16.70 | 16.90 | 0.00 | - | 2 | 45 | 47.40% |
| ABNB241220C00105000 | 2024-09-12 1:12PM EDT | 2024-12-20 | 16.85 | 18.00 | 18.75 | 0.00 | - | 1 | 4 | 47.38% |
| ABNB250117C00105000 | 2024-09-10 12:40PM EDT | 2025-01-17 | 15.84 | 19.00 | 19.15 | 0.00 | - | 1 | 179 | 43.54% |
| ABNB250321C00105000 | 2024-08-23 10:58AM EDT | 2025-03-21 | 21.98 | 21.55 | 22.00 | 0.00 | - | 2 | 23 | 45.36% |
| ABNB250620C00105000 | 2024-08-19 2:28PM EDT | 2025-06-20 | 25.50 | 24.50 | 24.95 | 0.00 | - | 1 | 17 | 45.41% |
| ABNB250815C00105000 | 2024-09-11 2:02PM EDT | 2025-08-15 | 24.50 | 25.60 | 26.45 | 0.00 | - | 1 | 3 | 45.20% |
| ABNB260116C00105000 | 2024-08-22 11:42AM EDT | 2026-01-16 | 28.95 | 29.85 | 30.35 | 0.00 | - | 1 | 45 | 45.47% |
| ABNB261218C00105000 | 2024-09-13 12:36PM EDT | 2026-12-18 | 37.12 | 36.40 | 37.45 | +2.29 | +6.57% | 1 | 16 | 46.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240913P00105000 | 2024-09-13 11:02AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 582 | 93.75% |
| ABNB240920P00105000 | 2024-09-13 2:12PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 33 | 3,454 | 41.41% |
| ABNB240927P00105000 | 2024-09-13 12:17PM EDT | 2024-09-27 | 0.15 | 0.09 | 0.20 | -0.20 | -57.14% | 65 | 923 | 36.72% |
| ABNB241004P00105000 | 2024-09-13 2:53PM EDT | 2024-10-04 | 0.36 | 0.32 | 0.39 | -0.24 | -40.00% | 227 | 172 | 35.40% |
| ABNB241011P00105000 | 2024-09-13 2:02PM EDT | 2024-10-11 | 0.57 | 0.51 | 0.58 | -0.10 | -14.93% | 18 | 28 | 34.33% |
| ABNB241018P00105000 | 2024-09-13 3:04PM EDT | 2024-10-18 | 0.77 | 0.74 | 0.80 | -0.17 | -18.09% | 58 | 3,488 | 33.89% |
| ABNB241025P00105000 | 2024-09-13 2:26PM EDT | 2024-10-25 | 1.04 | 0.92 | 1.11 | -0.29 | -21.80% | 10 | 44 | 34.55% |
| ABNB241115P00105000 | 2024-09-13 2:16PM EDT | 2024-11-15 | 2.63 | 2.66 | 2.72 | -0.37 | -12.33% | 14 | 785 | 40.55% |
| ABNB241220P00105000 | 2024-09-13 10:24AM EDT | 2024-12-20 | 3.61 | 3.50 | 3.60 | -0.59 | -14.05% | 3 | 76 | 37.32% |
| ABNB250117P00105000 | 2024-09-13 1:55PM EDT | 2025-01-17 | 3.90 | 4.05 | 4.15 | -1.45 | -27.10% | 13 | 3,791 | 35.45% |
| ABNB250321P00105000 | 2024-09-13 1:56PM EDT | 2025-03-21 | 5.80 | 5.95 | 6.10 | -1.39 | -19.33% | 23 | 905 | 35.95% |
| ABNB250417P00105000 | 2024-09-06 11:26AM EDT | 2025-04-17 | 7.70 | 6.55 | 6.75 | 0.00 | - | 69 | 220 | 35.75% |
| ABNB250620P00105000 | 2024-09-10 10:23AM EDT | 2025-06-20 | 9.35 | 8.00 | 8.35 | 0.00 | - | 26 | 888 | 35.91% |
| ABNB260116P00105000 | 2024-08-16 3:59PM EDT | 2026-01-16 | 12.33 | 11.65 | 11.95 | 0.00 | - | 1 | 349 | 34.67% |
| ABNB261218P00105000 | 2024-09-13 12:36PM EDT | 2026-12-18 | 15.87 | 15.45 | 16.35 | -1.03 | -6.09% | 2 | 232 | 33.71% |
© 2024 Yahoo. Todos los derechos reservados.