Mercados españoles cerrados
S&P 500
5.077,62 -38,55 (-0,75%) Nasdaq
15.837,31 -145,78 (-0,91%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0689 -0,0036 (-0,33%) Petróleo Brent
87,91 -0,49 (-0,55%) 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 11:47AM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524C00090000 | 2024-04-19 12:33PM EDT | 90.00 | 67.10 | 70.05 | 71.35 | 0.00 | - | 5 | 6 | 120.51% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 115.00 | 46.65 | 45.30 | 46.70 | 0.00 | - | 20 | 20 | 82.76% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 120.00 | 41.61 | 40.60 | 41.45 | 0.00 | - | 40 | 40 | 74.51% |
| ABNB240524C00125000 | 2024-04-19 2:15PM EDT | 125.00 | 32.47 | 35.85 | 36.85 | 0.00 | - | 1 | 1 | 71.70% |
| ABNB240524C00130000 | 2024-04-19 2:15PM EDT | 130.00 | 27.90 | 31.35 | 31.95 | 0.00 | - | 1 | 1 | 67.11% |
| ABNB240524C00135000 | 2024-04-15 1:51PM EDT | 135.00 | 23.30 | 26.60 | 27.30 | 0.00 | - | - | 1 | 61.60% |
| ABNB240524C00140000 | 2024-04-10 11:08AM EDT | 140.00 | 23.46 | 22.00 | 22.70 | 0.00 | - | - | 1 | 56.26% |
| ABNB240524C00145000 | 2024-04-16 9:33AM EDT | 145.00 | 18.28 | 17.95 | 18.50 | 0.00 | - | 2 | 1 | 53.83% |
| ABNB240524C00150000 | 2024-04-22 9:30AM EDT | 150.00 | 12.68 | 14.45 | 14.80 | 0.00 | - | 1 | 5 | 53.03% |
| ABNB240524C00155000 | 2024-04-29 11:40AM EDT | 155.00 | 12.36 | 11.25 | 11.50 | 0.00 | - | 1 | 8 | 51.84% |
| ABNB240524C00160000 | 2024-04-29 3:14PM EDT | 160.00 | 9.60 | 8.55 | 8.75 | +0.15 | +1.59% | 9 | 81 | 51.18% |
| ABNB240524C00165000 | 2024-04-30 10:56AM EDT | 165.00 | 6.79 | 6.15 | 6.35 | -0.16 | -2.30% | 4 | 48 | 50.32% |
| ABNB240524C00170000 | 2024-04-26 3:03PM EDT | 170.00 | 6.35 | 4.35 | 4.55 | 0.00 | - | 8 | 48 | 49.78% |
| ABNB240524C00175000 | 2024-04-29 3:52PM EDT | 175.00 | 3.30 | 3.10 | 3.20 | -0.42 | -11.29% | 3 | 62 | 49.56% |
| ABNB240524C00180000 | 2024-04-29 2:11PM EDT | 180.00 | 2.56 | 2.07 | 2.21 | +0.03 | +1.19% | 1 | 32 | 49.51% |
| ABNB240524C00185000 | 2024-04-29 9:30AM EDT | 185.00 | 2.17 | 1.31 | 1.51 | 0.00 | - | 2 | 36 | 49.66% |
| ABNB240524C00190000 | 2024-04-29 11:51AM EDT | 190.00 | 1.05 | 0.97 | 1.11 | 0.00 | - | 1 | 59 | 50.12% |
| ABNB240524C00195000 | 2024-04-29 2:46PM EDT | 195.00 | 0.79 | 0.63 | 0.70 | 0.00 | - | 6 | 13 | 50.44% |
| ABNB240524C00200000 | 2024-04-29 1:28PM EDT | 200.00 | 0.53 | 0.43 | 0.48 | +0.04 | +8.16% | 4 | 109 | 50.49% |
| ABNB240524C00205000 | 2024-04-09 3:22PM EDT | 205.00 | 0.84 | 0.26 | 0.49 | 0.00 | - | - | 20 | 52.88% |
| ABNB240524C00210000 | 2024-04-26 11:45AM EDT | 210.00 | 0.30 | 0.10 | 0.38 | 0.00 | - | 1 | 26 | 52.83% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240524P00095000 | 2024-04-05 1:36PM EDT | 95.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 86.52% |
| ABNB240524P00110000 | 2024-04-29 1:15PM EDT | 110.00 | 0.10 | 0.08 | 0.27 | 0.00 | - | 4 | 5 | 69.73% |
| ABNB240524P00115000 | 2024-04-25 9:43AM EDT | 115.00 | 0.20 | 0.10 | 0.33 | 0.00 | - | 100 | 100 | 64.55% |
| ABNB240524P00120000 | 2024-04-26 10:23AM EDT | 120.00 | 0.20 | 0.10 | 0.41 | 0.00 | - | 100 | 101 | 59.03% |
| ABNB240524P00125000 | 2024-04-26 12:35PM EDT | 125.00 | 0.30 | 0.18 | 0.54 | 0.00 | - | 1 | 11 | 55.27% |
| ABNB240524P00130000 | 2024-04-23 2:50PM EDT | 130.00 | 0.78 | 0.58 | 0.63 | 0.00 | - | 8 | 18 | 53.56% |
| ABNB240524P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 0.90 | 0.93 | 1.17 | 0.00 | - | 1 | 24 | 52.78% |
| ABNB240524P00140000 | 2024-04-30 11:02AM EDT | 140.00 | 1.45 | 1.51 | 1.65 | +0.15 | +11.54% | 5 | 72 | 50.44% |
| ABNB240524P00145000 | 2024-04-29 3:00PM EDT | 145.00 | 2.23 | 2.38 | 2.53 | 0.00 | - | 10 | 90 | 49.76% |
| ABNB240524P00150000 | 2024-04-29 1:41PM EDT | 150.00 | 3.25 | 3.65 | 3.80 | 0.00 | - | 7 | 60 | 48.66% |
| ABNB240524P00155000 | 2024-04-30 11:21AM EDT | 155.00 | 5.40 | 5.25 | 5.40 | +0.40 | +8.00% | 3 | 28 | 46.97% |
| ABNB240524P00160000 | 2024-04-30 11:11AM EDT | 160.00 | 7.55 | 7.55 | 7.75 | +0.40 | +5.59% | 5 | 191 | 47.00% |
| ABNB240524P00165000 | 2024-04-30 11:21AM EDT | 165.00 | 10.35 | 10.25 | 10.55 | -0.05 | -0.48% | 5 | 15 | 46.69% |
| ABNB240524P00170000 | 2024-04-25 11:29AM EDT | 170.00 | 13.45 | 13.45 | 13.90 | 0.00 | - | - | 1 | 46.88% |
| ABNB240524P00175000 | 2024-04-18 1:36PM EDT | 175.00 | 18.01 | 16.95 | 17.45 | 0.00 | - | - | 2 | 45.52% |
| ABNB240524P00180000 | 2024-04-22 9:30AM EDT | 180.00 | 25.32 | 20.95 | 21.50 | 0.00 | - | 2 | 2 | 45.02% |
| ABNB240524P00185000 | 2024-04-22 9:30AM EDT | 185.00 | 29.69 | 25.50 | 26.00 | 0.00 | - | 2 | 2 | 46.34% |
© 2024 Yahoo. Todos los derechos reservados.