Mercados españoles cerrados en 4 hrs 41 min
IBEX 35
10.158,00 -100,10 (-0,98%) Euro Stoxx 50
4.476,85 -6,41 (-0,14%) Dólar/Euro
1,0778 +0,0009 (+0,09%) Petróleo Brent
74,92 +0,62 (+0,83%) Oro
2.048,50 +0,60 (+0,03%) Bitcoin EUR
40.072,32 -403,94 (-1,00%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Antes de la apertura:
Llamadaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621C00055000 | 2023-11-03 9:06AM EST | 55.00 | 69.80 | 80.80 | 82.40 | 0.00 | - | 1 | 43 | 79.10% |
| ABNB240621C00060000 | 2023-11-21 3:38PM EST | 60.00 | 68.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621C00065000 | 2023-09-18 9:06AM EST | 65.00 | 81.91 | 60.30 | 62.40 | 0.00 | - | 1 | 45 | 0.00% |
| ABNB240621C00070000 | 2023-10-23 1:06PM EST | 70.00 | 56.00 | 61.50 | 62.35 | 0.00 | - | 2 | 45 | 0.00% |
| ABNB240621C00075000 | 2023-11-10 10:45AM EST | 75.00 | 46.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621C00080000 | 2023-11-10 12:45PM EST | 80.00 | 42.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621C00085000 | 2023-11-30 10:22AM EST | 85.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ABNB240621C00090000 | 2023-12-05 10:52AM EST | 90.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABNB240621C00095000 | 2023-11-10 12:45PM EST | 95.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB240621C00100000 | 2023-12-05 10:52AM EST | 100.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABNB240621C00105000 | 2023-11-08 11:32AM EST | 105.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABNB240621C00110000 | 2023-12-06 12:18PM EST | 110.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00115000 | 2023-12-04 3:16PM EST | 115.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621C00120000 | 2023-12-04 11:03AM EST | 120.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABNB240621C00125000 | 2023-12-05 2:18PM EST | 125.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB240621C00130000 | 2023-12-05 12:00PM EST | 130.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,020 | 0.00% |
| ABNB240621C00135000 | 2023-12-06 3:15PM EST | 135.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB240621C00140000 | 2023-12-06 12:33PM EST | 140.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ABNB240621C00145000 | 2023-12-06 1:25PM EST | 145.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,157 | 1.56% |
| ABNB240621C00150000 | 2023-12-06 3:44PM EST | 150.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| ABNB240621C00155000 | 2023-12-05 11:05AM EST | 155.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB240621C00160000 | 2023-12-06 11:58AM EST | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABNB240621C00165000 | 2023-12-06 1:20PM EST | 165.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| ABNB240621C00170000 | 2023-12-06 3:02PM EST | 170.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABNB240621C00175000 | 2023-12-06 2:51PM EST | 175.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABNB240621C00180000 | 2023-12-06 12:36PM EST | 180.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ABNB240621C00185000 | 2023-12-06 1:26PM EST | 185.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240621C00190000 | 2023-12-05 10:32AM EST | 190.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABNB240621C00195000 | 2023-12-06 10:12AM EST | 195.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABNB240621C00200000 | 2023-12-06 12:53PM EST | 200.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ABNB240621C00210000 | 2023-12-06 10:32AM EST | 210.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB240621C00220000 | 2023-12-06 9:46AM EST | 220.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Ventaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240621P00055000 | 2023-12-01 3:42PM EST | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB240621P00060000 | 2023-12-06 10:46AM EST | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240621P00065000 | 2023-12-06 10:46AM EST | 65.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB240621P00070000 | 2023-12-06 3:17PM EST | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABNB240621P00075000 | 2023-12-05 1:47PM EST | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| ABNB240621P00080000 | 2023-12-06 1:11PM EST | 80.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ABNB240621P00085000 | 2023-12-01 3:59PM EST | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ABNB240621P00090000 | 2023-12-06 12:12PM EST | 90.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ABNB240621P00095000 | 2023-12-06 10:25AM EST | 95.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB240621P00100000 | 2023-12-06 9:40AM EST | 100.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB240621P00105000 | 2023-12-06 2:55PM EST | 105.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB240621P00110000 | 2023-12-05 1:35PM EST | 110.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ABNB240621P00115000 | 2023-12-06 10:12AM EST | 115.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABNB240621P00120000 | 2023-12-06 10:43AM EST | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB240621P00125000 | 2023-12-06 10:45AM EST | 125.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB240621P00130000 | 2023-12-06 2:47PM EST | 130.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| ABNB240621P00135000 | 2023-12-05 9:30AM EST | 135.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| ABNB240621P00140000 | 2023-12-05 10:40AM EST | 140.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621P00145000 | 2023-12-06 3:42PM EST | 145.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621P00150000 | 2023-11-27 2:42PM EST | 150.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240621P00155000 | 2023-11-09 11:31AM EST | 155.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB240621P00160000 | 2023-10-20 8:42AM EST | 160.00 | 43.55 | 34.85 | 35.45 | 0.00 | - | 1 | 183 | 48.36% |
| ABNB240621P00165000 | 2023-10-26 12:39PM EST | 165.00 | 50.80 | 37.65 | 38.45 | 0.00 | - | 10 | 0 | 46.25% |
| ABNB240621P00170000 | 2023-10-27 1:56PM EST | 170.00 | 56.70 | 42.10 | 42.95 | 0.00 | - | 1 | 128 | 47.85% |
| ABNB240621P00175000 | 2023-09-15 2:17PM EST | 175.00 | 37.20 | 51.55 | 52.20 | 0.00 | - | 14 | 99 | 61.44% |
| ABNB240621P00180000 | 2023-10-26 8:53AM EST | 180.00 | 65.00 | 51.35 | 52.20 | 0.00 | - | 2 | 3 | 51.11% |
| ABNB240621P00185000 | 2023-08-07 9:54AM EST | 185.00 | 46.47 | 45.80 | 46.40 | 0.00 | - | 2 | 28 | 0.00% |
| ABNB240621P00190000 | 2023-09-26 11:21AM EST | 190.00 | 58.10 | 74.10 | 75.25 | 0.00 | - | 1 | 0 | 89.84% |
| ABNB240621P00195000 | 2023-11-28 1:02PM EST | 195.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240621P00220000 | 2023-08-29 12:49PM EST | 220.00 | 87.83 | 83.00 | 83.95 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.