Mercados españoles abiertos en 1 hr 55 mins
S&P 500
4.604,37 +18,78 (+0,41%) Nasdaq
14.403,97 +63,97 (+0,45%) NIKKEI 225
32.778,76 +470,90 (+1,46%) Dólar/Euro
1,0771 +0,0007 (+0,06%) Petróleo Brent
76,37 +0,53 (+0,70%) Bitcoin EUR
39.048,12 -1.718,83 (-4,22%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00060000 | 2023-11-03 10:39AM EST | 60.00 | 64.40 | 75.25 | 76.85 | 0.00 | - | 5 | 3 | 0.00% |
| ABNB240419C00065000 | 2023-10-23 8:55AM EST | 65.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240419C00070000 | 2023-11-01 1:35PM EST | 70.00 | 51.30 | 65.65 | 67.10 | 0.00 | - | 1 | 4 | 0.00% |
| ABNB240419C00075000 | 2023-10-19 2:32PM EST | 75.00 | 48.65 | 53.90 | 55.05 | 0.00 | - | 32 | 33 | 0.00% |
| ABNB240419C00080000 | 2023-10-19 8:55AM EST | 80.00 | 46.05 | 49.25 | 50.40 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240419C00085000 | 2023-10-27 8:48AM EST | 85.00 | 35.00 | 45.85 | 46.30 | 0.00 | - | 2 | 3 | 0.00% |
| ABNB240419C00090000 | 2023-11-14 9:34AM EST | 90.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240419C00095000 | 2023-11-03 9:11AM EST | 95.00 | 32.95 | 42.70 | 43.70 | 0.00 | - | 1 | 4 | 0.00% |
| ABNB240419C00100000 | 2023-12-07 9:39AM EST | 100.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240419C00105000 | 2023-12-07 9:42AM EST | 105.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240419C00110000 | 2023-12-05 12:31PM EST | 110.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240419C00115000 | 2023-12-07 9:41AM EST | 115.00 | 30.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240419C00120000 | 2023-11-21 10:23AM EST | 120.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240419C00125000 | 2023-12-08 11:55AM EST | 125.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB240419C00130000 | 2023-12-08 1:58PM EST | 130.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABNB240419C00135000 | 2023-12-07 1:03PM EST | 135.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ABNB240419C00140000 | 2023-12-08 3:31PM EST | 140.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ABNB240419C00145000 | 2023-12-08 12:04PM EST | 145.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ABNB240419C00150000 | 2023-12-08 11:55AM EST | 150.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| ABNB240419C00155000 | 2023-12-08 3:34PM EST | 155.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB240419C00160000 | 2023-12-08 3:24PM EST | 160.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| ABNB240419C00165000 | 2023-12-08 3:29PM EST | 165.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ABNB240419C00170000 | 2023-12-08 2:46PM EST | 170.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB240419C00175000 | 2023-12-08 2:50PM EST | 175.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| ABNB240419C00180000 | 2023-12-08 3:57PM EST | 180.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240419C00185000 | 2023-12-08 1:40PM EST | 185.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB240419C00190000 | 2023-12-08 9:44AM EST | 190.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240419C00195000 | 2023-12-08 9:44AM EST | 195.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB240419C00200000 | 2023-12-06 12:02PM EST | 200.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABNB240419C00210000 | 2023-12-06 12:35PM EST | 210.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Ventaspara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00060000 | 2023-12-07 3:52PM EST | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240419P00065000 | 2023-12-07 12:43PM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240419P00070000 | 2023-12-06 10:49AM EST | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240419P00075000 | 2023-12-06 10:49AM EST | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240419P00080000 | 2023-12-05 11:54AM EST | 80.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ABNB240419P00085000 | 2023-12-07 3:50PM EST | 85.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ABNB240419P00090000 | 2023-12-01 3:44PM EST | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ABNB240419P00095000 | 2023-12-06 11:17AM EST | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ABNB240419P00100000 | 2023-12-08 1:14PM EST | 100.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ABNB240419P00105000 | 2023-12-08 9:30AM EST | 105.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240419P00110000 | 2023-12-07 9:51AM EST | 110.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240419P00115000 | 2023-12-07 1:03PM EST | 115.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ABNB240419P00120000 | 2023-12-08 3:03PM EST | 120.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ABNB240419P00125000 | 2023-12-08 12:32PM EST | 125.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ABNB240419P00130000 | 2023-12-08 3:04PM EST | 130.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ABNB240419P00135000 | 2023-12-06 12:35PM EST | 135.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ABNB240419P00140000 | 2023-12-08 1:54PM EST | 140.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| ABNB240419P00145000 | 2023-12-08 3:54PM EST | 145.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ABNB240419P00150000 | 2023-12-08 3:54PM EST | 150.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABNB240419P00155000 | 2023-12-08 3:51PM EST | 155.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABNB240419P00160000 | 2023-09-14 12:27PM EST | 160.00 | 23.60 | 37.75 | 38.15 | 0.00 | - | - | 9 | 76.50% |
| ABNB240419P00165000 | 2023-09-14 8:50AM EST | 165.00 | 28.65 | 42.00 | 42.45 | 0.00 | - | - | 9 | 78.72% |
| ABNB240419P00170000 | 2023-10-19 2:18PM EST | 170.00 | 50.05 | 42.55 | 44.10 | 0.00 | - | 3 | 3 | 71.01% |
| ABNB240419P00175000 | 2023-10-05 12:08PM EST | 175.00 | 52.10 | 51.15 | 53.10 | 0.00 | - | 7 | 36 | 86.36% |
| ABNB240419P00180000 | 2023-09-22 1:40PM EST | 180.00 | 48.60 | 61.40 | 66.00 | 0.00 | - | - | 3 | 109.70% |
| ABNB240419P00185000 | 2023-09-12 9:36AM EST | 185.00 | 40.10 | 57.25 | 57.75 | 0.00 | - | 1 | 2 | 79.16% |
| ABNB240419P00190000 | 2023-10-23 12:37PM EST | 190.00 | 68.25 | 60.50 | 61.35 | 0.00 | - | - | 0 | 77.30% |
| ABNB240419P00195000 | 2023-10-10 2:54PM EST | 195.00 | 63.40 | 78.95 | 79.85 | 0.00 | - | 1 | 0 | 121.79% |
| ABNB240419P00200000 | 2023-09-18 11:11AM EST | 200.00 | 57.50 | 77.30 | 78.30 | 0.00 | - | 1 | 0 | 104.91% |
© 2023 Yahoo. Todos los derechos reservados.