Mercados españoles cerrados en 1 hr 33 mins
IBEX 35
10.879,30 -221,50 (-2,00%) Euro Stoxx 50
4.948,54 -32,55 (-0,65%) Dólar/Euro
1,0709 -0,0016 (-0,15%) Petróleo Brent
87,88 -0,52 (-0,59%) Oro
2.322,40 -35,30 (-1,50%) 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 09:57AM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 110.00 | 47.80 | 50.20 | 53.30 | 0.00 | - | 2 | 41 | 73.73% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 39.79 | 41.65 | 43.00 | 0.00 | - | 1 | 1 | 70.78% |
| ABNB240531C00145000 | 2024-04-19 3:59PM EDT | 145.00 | 15.66 | 19.40 | 20.05 | 0.00 | - | 2 | 4 | 52.22% |
| ABNB240531C00150000 | 2024-04-29 11:33AM EDT | 150.00 | 16.20 | 15.40 | 17.75 | 0.00 | - | 14 | 30 | 54.08% |
| ABNB240531C00155000 | 2024-04-26 11:34AM EDT | 155.00 | 14.94 | 11.90 | 14.40 | 0.00 | - | 6 | 22 | 51.89% |
| ABNB240531C00160000 | 2024-04-29 1:11PM EDT | 160.00 | 9.82 | 9.45 | 10.35 | 0.00 | - | 6 | 30 | 51.14% |
| ABNB240531C00165000 | 2024-04-29 3:30PM EDT | 165.00 | 7.54 | 7.10 | 7.45 | 0.00 | - | 12 | 24 | 47.72% |
| ABNB240531C00170000 | 2024-04-30 9:30AM EDT | 170.00 | 5.90 | 5.25 | 5.60 | -0.24 | -4.71% | 2 | 307 | 47.66% |
| ABNB240531C00175000 | 2024-04-29 3:39PM EDT | 175.00 | 4.00 | 3.40 | 4.20 | 0.00 | - | 14 | 296 | 48.04% |
| ABNB240531C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 2.36 | 2.58 | 2.86 | -0.49 | -17.19% | 1 | 63 | 46.70% |
| ABNB240531C00185000 | 2024-04-26 9:35AM EDT | 185.00 | 2.50 | 1.86 | 2.22 | 0.00 | - | 3 | 35 | 48.30% |
| ABNB240531C00190000 | 2024-04-30 9:32AM EDT | 190.00 | 1.21 | 1.30 | 1.47 | -0.18 | -12.95% | 1 | 6 | 47.39% |
| ABNB240531C00195000 | 2024-04-26 12:54PM EDT | 195.00 | 1.27 | 0.87 | 1.01 | 0.00 | - | 10 | 14 | 47.39% |
| ABNB240531C00200000 | 2024-04-29 11:47AM EDT | 200.00 | 0.57 | 0.61 | 0.78 | 0.00 | - | 2 | 13 | 48.83% |
| ABNB240531C00205000 | 2024-04-22 9:50AM EDT | 205.00 | 0.76 | 0.36 | 0.60 | 0.00 | - | 1 | 19 | 50.07% |
| ABNB240531C00210000 | 2024-04-26 12:02PM EDT | 210.00 | 0.42 | 0.15 | 0.53 | 0.00 | - | 1 | 1 | 52.59% |
| ABNB240531C00215000 | 2024-04-24 9:48AM EDT | 215.00 | 0.50 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 54.30% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240531P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.39 | 0.00 | - | - | 1 | 63.57% |
| ABNB240531P00115000 | 2024-04-19 2:31PM EDT | 115.00 | 0.45 | 0.03 | 0.46 | 0.00 | - | 11 | 11 | 59.28% |
| ABNB240531P00120000 | 2024-04-29 12:09PM EDT | 120.00 | 0.33 | 0.00 | 0.57 | 0.00 | - | 2 | 6 | 54.20% |
| ABNB240531P00125000 | 2024-04-25 1:41PM EDT | 125.00 | 0.54 | 0.41 | 0.74 | 0.00 | - | 24 | 48 | 54.86% |
| ABNB240531P00130000 | 2024-04-29 2:25PM EDT | 130.00 | 0.70 | 0.60 | 0.96 | 0.00 | - | 20 | 32 | 51.47% |
| ABNB240531P00135000 | 2024-04-29 12:07PM EDT | 135.00 | 1.08 | 0.98 | 1.49 | 0.00 | - | 5 | 17 | 50.20% |
| ABNB240531P00140000 | 2024-04-29 2:25PM EDT | 140.00 | 1.62 | 1.76 | 2.10 | 0.00 | - | 7 | 28 | 50.79% |
| ABNB240531P00145000 | 2024-04-29 1:46PM EDT | 145.00 | 2.49 | 2.67 | 3.30 | 0.00 | - | 5 | 32 | 51.23% |
| ABNB240531P00150000 | 2024-04-29 3:16PM EDT | 150.00 | 3.90 | 3.55 | 4.20 | 0.00 | - | 13 | 198 | 47.40% |
| ABNB240531P00155000 | 2024-04-29 12:51PM EDT | 155.00 | 5.45 | 5.40 | 5.85 | 0.00 | - | 1 | 52 | 46.25% |
| ABNB240531P00160000 | 2024-04-26 3:15PM EDT | 160.00 | 6.28 | 7.65 | 8.35 | 0.00 | - | 13 | 52 | 47.35% |
| ABNB240531P00165000 | 2024-04-30 9:35AM EDT | 165.00 | 11.50 | 10.00 | 10.65 | +1.43 | +14.20% | 1 | 22 | 45.01% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 170.00 | 18.05 | 12.85 | 13.65 | 0.00 | - | 6 | 10 | 43.99% |
| ABNB240531P00175000 | 2024-04-24 9:38AM EDT | 175.00 | 14.16 | 16.30 | 17.50 | 0.00 | - | 2 | 5 | 45.56% |
| ABNB240531P00180000 | 2024-04-19 1:00PM EDT | 180.00 | 24.85 | 20.50 | 21.50 | 0.00 | - | 8 | 6 | 46.20% |
© 2024 Yahoo. Todos los derechos reservados.