Mercados españoles cerrados
S&P 500
5.069,05 -47,12 (-0,92%) Nasdaq
15.804,93 -178,16 (-1,11%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0683 -0,0042 (-0,40%) Petróleo Brent
87,81 -0,59 (-0,67%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:59PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00100000 | 2024-04-29 9:31AM EDT | 100.00 | 65.15 | 59.00 | 61.40 | 0.00 | - | 5 | 5 | 182.08% |
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 120.00 | 42.60 | 38.95 | 40.35 | 0.00 | - | - | 1 | 106.06% |
| ABNB240510C00130000 | 2024-04-25 12:53PM EDT | 130.00 | 32.71 | 29.15 | 30.20 | 0.00 | - | 1 | 2 | 81.88% |
| ABNB240510C00135000 | 2024-04-30 10:12AM EDT | 135.00 | 26.97 | 24.65 | 25.30 | +4.72 | +21.21% | 1 | 4 | 76.51% |
| ABNB240510C00140000 | 2024-04-30 11:29AM EDT | 140.00 | 21.60 | 20.25 | 20.50 | -2.18 | -9.17% | 1 | 7 | 70.65% |
| ABNB240510C00145000 | 2024-04-24 9:40AM EDT | 145.00 | 21.85 | 15.90 | 16.40 | 0.00 | - | 3 | 13 | 67.53% |
| ABNB240510C00146000 | 2024-04-29 11:30AM EDT | 146.00 | 17.65 | 15.25 | 15.75 | 0.00 | - | 1 | 10 | 68.85% |
| ABNB240510C00147000 | 2024-04-30 10:54AM EDT | 147.00 | 16.45 | 14.50 | 14.70 | -0.36 | -2.14% | 5 | 5 | 66.87% |
| ABNB240510C00148000 | 2024-04-24 9:33AM EDT | 148.00 | 15.25 | 13.80 | 14.00 | -4.12 | -21.27% | 1 | 3 | 67.11% |
| ABNB240510C00149000 | 2024-04-30 10:54AM EDT | 149.00 | 14.90 | 13.00 | 13.30 | +4.70 | +46.08% | 4 | 7 | 66.57% |
| ABNB240510C00150000 | 2024-04-30 10:54AM EDT | 150.00 | 14.15 | 12.40 | 12.60 | -1.75 | -11.01% | 4 | 23 | 66.89% |
| ABNB240510C00152500 | 2024-04-29 11:47AM EDT | 152.50 | 12.80 | 10.70 | 10.95 | 0.00 | - | 5 | 28 | 66.26% |
| ABNB240510C00155000 | 2024-04-30 10:50AM EDT | 155.00 | 11.00 | 9.20 | 9.35 | +0.23 | +2.14% | 3 | 92 | 65.59% |
| ABNB240510C00157500 | 2024-04-30 12:35PM EDT | 157.50 | 8.10 | 7.85 | 7.95 | -1.45 | -15.18% | 19 | 141 | 65.30% |
| ABNB240510C00160000 | 2024-04-30 12:44PM EDT | 160.00 | 6.70 | 6.60 | 6.75 | -1.62 | -19.47% | 113 | 166 | 65.11% |
| ABNB240510C00162500 | 2024-04-30 12:40PM EDT | 162.50 | 5.62 | 5.60 | 5.70 | -1.68 | -23.01% | 85 | 205 | 65.50% |
| ABNB240510C00165000 | 2024-04-30 12:43PM EDT | 165.00 | 4.60 | 4.55 | 4.65 | -1.45 | -23.97% | 46 | 174 | 64.45% |
| ABNB240510C00167500 | 2024-04-30 11:51AM EDT | 167.50 | 4.05 | 3.70 | 3.80 | -0.77 | -15.98% | 31 | 94 | 64.05% |
| ABNB240510C00170000 | 2024-04-30 12:37PM EDT | 170.00 | 3.10 | 3.00 | 3.10 | -1.00 | -24.39% | 99 | 138 | 63.97% |
| ABNB240510C00172500 | 2024-04-30 12:39PM EDT | 172.50 | 2.51 | 2.40 | 2.46 | -0.78 | -23.71% | 59 | 252 | 63.55% |
| ABNB240510C00175000 | 2024-04-30 12:34PM EDT | 175.00 | 2.00 | 1.90 | 1.98 | -0.62 | -23.66% | 23 | 265 | 63.50% |
| ABNB240510C00177500 | 2024-04-30 11:21AM EDT | 177.50 | 1.72 | 1.53 | 1.59 | -0.38 | -18.10% | 18 | 139 | 63.82% |
| ABNB240510C00180000 | 2024-04-30 12:43PM EDT | 180.00 | 1.23 | 1.16 | 1.24 | -0.39 | -24.07% | 182 | 239 | 63.35% |
| ABNB240510C00182500 | 2024-04-30 11:25AM EDT | 182.50 | 1.02 | 0.92 | 0.98 | -0.87 | -46.03% | 186 | 34 | 63.65% |
| ABNB240510C00185000 | 2024-04-30 12:35PM EDT | 185.00 | 0.76 | 0.71 | 0.78 | -0.30 | -28.30% | 280 | 112 | 63.87% |
| ABNB240510C00187500 | 2024-04-30 12:36PM EDT | 187.50 | 0.59 | 0.56 | 0.62 | -0.25 | -27.17% | 12 | 18 | 64.31% |
| ABNB240510C00190000 | 2024-04-30 12:36PM EDT | 190.00 | 0.47 | 0.42 | 0.49 | -0.16 | -25.40% | 57 | 131 | 64.40% |
| ABNB240510C00195000 | 2024-04-30 12:31PM EDT | 195.00 | 0.37 | 0.27 | 0.36 | +0.02 | +5.71% | 8 | 38 | 66.60% |
| ABNB240510C00200000 | 2024-04-30 10:58AM EDT | 200.00 | 0.22 | 0.15 | 0.24 | 0.00 | - | 11 | 69 | 67.38% |
| ABNB240510C00205000 | 2024-04-30 11:15AM EDT | 205.00 | 0.13 | 0.07 | 0.18 | +0.01 | +8.33% | 9 | 12 | 68.56% |
| ABNB240510C00210000 | 2024-04-30 11:35AM EDT | 210.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 1 | 17 | 70.31% |
| ABNB240510C00215000 | 2024-04-17 2:47PM EDT | 215.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 200 | 76.76% |
| ABNB240510C00220000 | 2024-04-12 2:33PM EDT | 220.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | 1 | 2 | 81.25% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00090000 | 2024-04-08 3:30PM EDT | 90.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 1 | 137.11% |
| ABNB240510P00110000 | 2024-04-30 11:46AM EDT | 110.00 | 0.09 | 0.01 | 0.17 | +0.04 | +80.00% | 8 | 815 | 94.14% |
| ABNB240510P00115000 | 2024-04-12 3:44PM EDT | 115.00 | 0.21 | 0.02 | 0.19 | 0.00 | - | 10 | 10 | 85.74% |
| ABNB240510P00120000 | 2024-04-29 2:05PM EDT | 120.00 | 0.11 | 0.06 | 0.22 | 0.00 | - | 5 | 206 | 78.91% |
| ABNB240510P00125000 | 2024-04-25 11:26AM EDT | 125.00 | 0.18 | 0.08 | 0.26 | 0.00 | - | 4 | 123 | 71.09% |
| ABNB240510P00130000 | 2024-04-30 10:52AM EDT | 130.00 | 0.22 | 0.22 | 0.29 | -0.05 | -18.52% | 2 | 74 | 65.63% |
| ABNB240510P00135000 | 2024-04-30 12:34PM EDT | 135.00 | 0.49 | 0.49 | 0.53 | +0.03 | +6.52% | 75 | 177 | 64.01% |
| ABNB240510P00140000 | 2024-04-30 12:30PM EDT | 140.00 | 0.90 | 0.95 | 1.00 | +0.08 | +9.76% | 91 | 214 | 62.70% |
| ABNB240510P00145000 | 2024-04-30 12:38PM EDT | 145.00 | 1.74 | 1.75 | 1.82 | +0.29 | +20.00% | 23 | 441 | 62.01% |
| ABNB240510P00146000 | 2024-04-29 3:53PM EDT | 146.00 | 1.63 | 1.94 | 2.10 | 0.00 | - | 17 | 20 | 62.18% |
| ABNB240510P00147000 | 2024-04-30 11:50AM EDT | 147.00 | 2.05 | 2.20 | 2.27 | +0.20 | +10.81% | 1 | 126 | 61.87% |
| ABNB240510P00148000 | 2024-04-30 10:36AM EDT | 148.00 | 2.07 | 2.47 | 2.53 | +0.07 | +3.50% | 6 | 53 | 61.91% |
| ABNB240510P00149000 | 2024-04-30 11:50AM EDT | 149.00 | 2.55 | 2.68 | 2.76 | +0.60 | +30.77% | 15 | 110 | 61.23% |
| ABNB240510P00150000 | 2024-04-30 12:32PM EDT | 150.00 | 2.89 | 2.97 | 3.05 | +0.44 | +17.96% | 165 | 370 | 61.11% |
| ABNB240510P00152500 | 2024-04-30 9:36AM EDT | 152.50 | 3.90 | 3.85 | 3.95 | +0.61 | +18.54% | 6 | 100 | 61.52% |
| ABNB240510P00155000 | 2024-04-30 12:30PM EDT | 155.00 | 4.58 | 4.80 | 4.95 | +0.53 | +13.09% | 6 | 168 | 61.33% |
| ABNB240510P00157500 | 2024-04-30 10:42AM EDT | 157.50 | 4.95 | 5.90 | 6.05 | 0.00 | - | 4 | 103 | 60.94% |
| ABNB240510P00160000 | 2024-04-30 12:39PM EDT | 160.00 | 7.10 | 7.10 | 7.25 | +0.90 | +14.52% | 17 | 284 | 60.12% |
| ABNB240510P00162500 | 2024-04-30 11:53AM EDT | 162.50 | 8.50 | 8.60 | 8.75 | +1.07 | +14.40% | 77 | 203 | 60.69% |
| ABNB240510P00165000 | 2024-04-30 12:34PM EDT | 165.00 | 10.00 | 10.10 | 10.20 | +1.10 | +12.36% | 39 | 209 | 59.72% |
| ABNB240510P00167500 | 2024-04-30 12:22PM EDT | 167.50 | 11.15 | 11.75 | 11.95 | +0.83 | +8.04% | 10 | 21 | 59.57% |
| ABNB240510P00170000 | 2024-04-30 12:39PM EDT | 170.00 | 13.38 | 13.35 | 13.70 | +1.18 | +9.67% | 8 | 93 | 57.76% |
| ABNB240510P00172500 | 2024-04-29 3:30PM EDT | 172.50 | 13.80 | 15.40 | 15.65 | 0.00 | - | 68 | 69 | 58.20% |
| ABNB240510P00175000 | 2024-04-26 11:33AM EDT | 175.00 | 13.59 | 17.30 | 17.75 | 0.00 | - | 1 | 4 | 57.37% |
| ABNB240510P00177500 | 2024-04-11 3:27PM EDT | 177.50 | 15.30 | 19.45 | 19.75 | 0.00 | - | - | 11 | 56.10% |
| ABNB240510P00205000 | 2024-04-24 3:08PM EDT | 205.00 | 43.16 | 44.85 | 46.50 | 0.00 | - | - | 0 | 84.72% |
© 2024 Yahoo. Todos los derechos reservados.