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
54.530,02 +2.065,05 (+3,94%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920C00120000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 1.00 | 0.95 | 1.01 | -0.01 | -0.99% | 1,927 | 1,858 | 29.40% |
| ABNB240927C00120000 | 2024-09-13 3:27PM EDT | 2024-09-27 | 1.94 | 1.69 | 1.78 | +0.24 | +14.12% | 229 | 1,059 | 29.71% |
| ABNB241004C00120000 | 2024-09-13 3:32PM EDT | 2024-10-04 | 2.49 | 2.37 | 2.52 | +0.19 | +8.26% | 47 | 294 | 31.06% |
| ABNB241011C00120000 | 2024-09-13 1:31PM EDT | 2024-10-11 | 3.65 | 3.00 | 3.20 | +0.75 | +25.86% | 29 | 187 | 32.22% |
| ABNB241018C00120000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 3.70 | 3.65 | 3.75 | +0.20 | +5.71% | 623 | 1,839 | 32.64% |
| ABNB241025C00120000 | 2024-09-13 12:54PM EDT | 2024-10-25 | 4.70 | 4.10 | 4.30 | +1.10 | +30.56% | 21 | 25 | 33.28% |
| ABNB241115C00120000 | 2024-09-13 3:30PM EDT | 2024-11-15 | 7.35 | 7.05 | 7.15 | +0.42 | +6.06% | 84 | 793 | 41.80% |
| ABNB241220C00120000 | 2024-09-13 12:41PM EDT | 2024-12-20 | 9.10 | 8.60 | 8.75 | +0.68 | +8.08% | 117 | 128 | 40.09% |
| ABNB250117C00120000 | 2024-09-13 3:54PM EDT | 2025-01-17 | 9.81 | 9.65 | 9.80 | +0.56 | +6.05% | 180 | 2,637 | 39.15% |
| ABNB250321C00120000 | 2024-09-13 11:54AM EDT | 2025-03-21 | 13.58 | 12.65 | 12.90 | +1.58 | +13.17% | 3 | 93 | 41.16% |
| ABNB250417C00120000 | 2024-09-13 11:09AM EDT | 2025-04-17 | 14.20 | 13.55 | 13.80 | +1.79 | +14.42% | 21 | 29 | 41.00% |
| ABNB250620C00120000 | 2024-09-13 11:07AM EDT | 2025-06-20 | 16.60 | 15.65 | 16.10 | +1.10 | +7.10% | 20 | 909 | 41.63% |
| ABNB250815C00120000 | 2024-09-13 3:19PM EDT | 2025-08-15 | 18.50 | 17.50 | 18.10 | +1.15 | +6.63% | 8 | 43 | 42.49% |
| ABNB260116C00120000 | 2024-09-13 3:56PM EDT | 2026-01-16 | 22.15 | 22.00 | 22.35 | +0.50 | +2.31% | 38 | 301 | 43.12% |
| ABNB261218C00120000 | 2024-09-13 1:21PM EDT | 2026-12-18 | 31.00 | 28.90 | 30.05 | +2.00 | +6.90% | 4 | 122 | 44.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00120000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 3.13 | 3.05 | 3.20 | -0.77 | -19.74% | 171 | 1,938 | 28.37% |
| ABNB240927P00120000 | 2024-09-13 12:00PM EDT | 2024-09-27 | 3.04 | 3.65 | 3.85 | -1.66 | -35.32% | 9 | 42 | 27.69% |
| ABNB241004P00120000 | 2024-09-13 9:54AM EDT | 2024-10-04 | 4.26 | 4.00 | 4.50 | -0.76 | -15.14% | 3 | 237 | 28.59% |
| ABNB241011P00120000 | 2024-09-13 3:44PM EDT | 2024-10-11 | 4.67 | 4.80 | 5.00 | -2.81 | -37.57% | 35 | 18 | 28.71% |
| ABNB241018P00120000 | 2024-09-13 1:09PM EDT | 2024-10-18 | 4.72 | 5.30 | 5.45 | -0.93 | -16.46% | 95 | 1,894 | 28.82% |
| ABNB241115P00120000 | 2024-09-13 2:08PM EDT | 2024-11-15 | 8.00 | 8.25 | 8.35 | -1.40 | -14.89% | 67 | 2,331 | 36.43% |
| ABNB241220P00120000 | 2024-09-13 12:49PM EDT | 2024-12-20 | 9.20 | 9.35 | 9.50 | -0.65 | -6.60% | 102 | 120 | 33.94% |
| ABNB250117P00120000 | 2024-09-13 3:40PM EDT | 2025-01-17 | 9.95 | 10.00 | 10.15 | -0.60 | -5.69% | 20 | 5,340 | 32.29% |
| ABNB250321P00120000 | 2024-09-13 1:43PM EDT | 2025-03-21 | 11.75 | 12.20 | 12.40 | -1.53 | -11.52% | 4 | 376 | 33.02% |
| ABNB250417P00120000 | 2024-09-06 1:59PM EDT | 2025-04-17 | 14.75 | 12.80 | 13.00 | 0.00 | - | 6 | 1,030 | 32.55% |
| ABNB250620P00120000 | 2024-09-13 11:39AM EDT | 2025-06-20 | 14.05 | 14.40 | 14.75 | -1.90 | -11.91% | 7 | 1,007 | 32.86% |
| ABNB250815P00120000 | 2024-09-10 10:28AM EDT | 2025-08-15 | 17.45 | 15.40 | 15.95 | 0.00 | - | 24 | 108 | 32.67% |
| ABNB260116P00120000 | 2024-09-13 3:56PM EDT | 2026-01-16 | 18.59 | 18.30 | 18.80 | -1.87 | -9.14% | 1 | 606 | 32.33% |
| ABNB261218P00120000 | 2024-09-12 2:03PM EDT | 2026-12-18 | 23.20 | 22.45 | 23.60 | 0.00 | - | 1 | 31 | 31.80% |
© 2024 Yahoo. Todos los derechos reservados.