Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.584,39 +691,92 (+1,98%)
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:
Llamadaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920C00065000 | 2023-11-13 1:00PM EST | 65.00 | 58.95 | 72.40 | 73.90 | 0.00 | - | 1 | 7 | 68.02% |
| ABNB240920C00070000 | 2023-11-13 1:48PM EST | 70.00 | 54.70 | 68.35 | 69.60 | 0.00 | - | 2 | 7 | 66.99% |
| ABNB240920C00075000 | 2023-09-07 1:33PM EST | 75.00 | 75.26 | 57.80 | 59.00 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB240920C00080000 | 2023-11-22 10:48AM EST | 80.00 | 54.80 | 59.00 | 60.80 | 0.00 | - | 2 | 3 | 60.30% |
| ABNB240920C00085000 | 2023-10-30 12:22PM EST | 85.00 | 41.30 | 47.75 | 48.95 | 0.00 | - | - | 1 | 0.00% |
| ABNB240920C00090000 | 2023-10-11 9:23AM EST | 90.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB240920C00095000 | 2023-11-08 2:41PM EST | 95.00 | 33.29 | 47.60 | 48.25 | 0.00 | - | 2 | 22 | 55.68% |
| ABNB240920C00100000 | 2023-11-20 10:56AM EST | 100.00 | 39.47 | 43.50 | 44.05 | 0.00 | - | 1 | 10 | 53.08% |
| ABNB240920C00105000 | 2023-11-20 10:56AM EST | 105.00 | 35.92 | 39.20 | 40.35 | 0.00 | - | 1 | 8 | 50.76% |
| ABNB240920C00110000 | 2023-11-08 12:03PM EST | 110.00 | 33.65 | 35.90 | 36.95 | +8.85 | +35.69% | 1 | 126 | 51.31% |
| ABNB240920C00115000 | 2023-11-15 12:20PM EST | 115.00 | 30.20 | 32.90 | 33.40 | 0.00 | - | 1 | 123 | 49.54% |
| ABNB240920C00120000 | 2023-11-30 1:49PM EST | 120.00 | 23.10 | 29.65 | 30.15 | 0.00 | - | 1 | 67 | 48.22% |
| ABNB240920C00125000 | 2023-11-28 1:10PM EST | 125.00 | 21.40 | 26.25 | 27.15 | -0.78 | -3.52% | 1 | 106 | 47.14% |
| ABNB240920C00130000 | 2023-12-01 2:33PM EST | 130.00 | 24.28 | 23.90 | 24.35 | +5.28 | +27.79% | 3 | 106 | 46.16% |
| ABNB240920C00135000 | 2023-12-01 11:11AM EST | 135.00 | 21.20 | 21.50 | 21.95 | +2.95 | +16.16% | 3 | 238 | 45.70% |
| ABNB240920C00140000 | 2023-11-24 12:10PM EST | 140.00 | 17.99 | 18.95 | 19.55 | +2.19 | +13.86% | 1 | 156 | 44.88% |
| ABNB240920C00145000 | 2023-11-20 10:12AM EST | 145.00 | 15.47 | 16.75 | 17.25 | +1.25 | +8.79% | 1 | 134 | 43.94% |
| ABNB240920C00150000 | 2023-11-30 2:16PM EST | 150.00 | 14.20 | 14.80 | 15.20 | +3.35 | +30.88% | 1 | 497 | 43.18% |
| ABNB240920C00155000 | 2023-11-29 11:56AM EST | 155.00 | 10.00 | 13.20 | 13.40 | 0.00 | - | 1 | 155 | 42.61% |
| ABNB240920C00160000 | 2023-12-01 3:29PM EST | 160.00 | 11.79 | 11.55 | 11.85 | +2.29 | +24.11% | 30 | 139 | 42.25% |
| ABNB240920C00165000 | 2023-11-30 12:21PM EST | 165.00 | 7.40 | 10.10 | 10.35 | 0.00 | - | 13 | 101 | 41.69% |
| ABNB240920C00170000 | 2023-11-29 3:17PM EST | 170.00 | 8.93 | 8.80 | 9.10 | +2.53 | +39.53% | 7 | 74 | 41.38% |
| ABNB240920C00175000 | 2023-11-30 2:22PM EST | 175.00 | 5.20 | 7.65 | 7.95 | 0.00 | - | 1 | 178 | 41.02% |
| ABNB240920C00180000 | 2023-12-01 2:44PM EST | 180.00 | 6.60 | 6.70 | 6.85 | +1.50 | +29.41% | 78 | 60 | 40.49% |
| ABNB240920C00185000 | 2023-11-28 12:15PM EST | 185.00 | 4.50 | 5.75 | 6.05 | 0.00 | - | 8 | 560 | 40.44% |
| ABNB240920C00190000 | 2023-11-24 10:37AM EST | 190.00 | 4.00 | 5.05 | 5.20 | 0.00 | - | 9 | 28 | 40.00% |
| ABNB240920C00195000 | 2023-12-01 11:10AM EST | 195.00 | 3.55 | 4.35 | 4.50 | +0.05 | +1.43% | 3 | 33 | 39.73% |
| ABNB240920C00200000 | 2023-11-24 10:04AM EST | 200.00 | 3.10 | 3.75 | 3.90 | 0.00 | - | 47 | 68 | 39.52% |
| ABNB240920C00210000 | 2023-12-01 3:55PM EST | 210.00 | 2.95 | 2.78 | 2.89 | +0.77 | +35.32% | 3 | 85 | 39.04% |
| ABNB240920C00220000 | 2023-11-22 3:59PM EST | 220.00 | 1.66 | 2.06 | 2.13 | 0.00 | - | 5 | 274 | 38.63% |
Ventaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240920P00060000 | 2023-12-01 11:31AM EST | 60.00 | 0.72 | 0.52 | 0.91 | -0.03 | -4.00% | 4 | 8 | 52.42% |
| ABNB240920P00065000 | 2023-11-14 10:08AM EST | 65.00 | 1.29 | 0.80 | 1.25 | 0.00 | - | 1 | 122 | 51.44% |
| ABNB240920P00070000 | 2023-12-01 12:28PM EST | 70.00 | 1.20 | 1.11 | 1.50 | -0.95 | -44.19% | 10 | 68 | 51.16% |
| ABNB240920P00075000 | 2023-11-21 11:29AM EST | 75.00 | 1.94 | 1.45 | 1.61 | 0.00 | - | 2 | 60 | 47.42% |
| ABNB240920P00080000 | 2023-12-01 12:11PM EST | 80.00 | 2.06 | 1.92 | 2.00 | -0.50 | -19.53% | 1 | 732 | 45.63% |
| ABNB240920P00085000 | 2023-11-30 10:42AM EST | 85.00 | 3.20 | 2.37 | 2.53 | 0.00 | - | 13 | 153 | 44.26% |
| ABNB240920P00090000 | 2023-11-30 10:28AM EST | 90.00 | 3.95 | 3.05 | 3.20 | 0.00 | - | 108 | 296 | 43.12% |
| ABNB240920P00095000 | 2023-11-30 1:57PM EST | 95.00 | 5.10 | 3.85 | 4.00 | 0.00 | - | 16 | 120 | 42.04% |
| ABNB240920P00100000 | 2023-11-28 9:38AM EST | 100.00 | 6.01 | 4.75 | 4.90 | 0.00 | - | 10 | 195 | 40.85% |
| ABNB240920P00105000 | 2023-12-01 2:54PM EST | 105.00 | 6.00 | 5.80 | 6.00 | -1.56 | -20.63% | 3 | 732 | 39.86% |
| ABNB240920P00110000 | 2023-11-29 3:58PM EST | 110.00 | 7.20 | 7.05 | 7.25 | -1.80 | -20.00% | 2 | 1,158 | 38.86% |
| ABNB240920P00115000 | 2023-11-27 3:24PM EST | 115.00 | 9.05 | 8.50 | 8.70 | -1.05 | -10.40% | 2 | 446 | 37.92% |
| ABNB240920P00120000 | 2023-11-27 11:04AM EST | 120.00 | 12.30 | 10.10 | 10.35 | 0.00 | - | 4 | 342 | 37.02% |
| ABNB240920P00125000 | 2023-12-01 10:46AM EST | 125.00 | 13.80 | 11.90 | 12.20 | -0.95 | -6.44% | 1 | 824 | 36.14% |
| ABNB240920P00130000 | 2023-11-27 2:45PM EST | 130.00 | 16.75 | 14.00 | 14.40 | 0.00 | - | 60 | 1,023 | 35.56% |
| ABNB240920P00135000 | 2023-12-01 3:29PM EST | 135.00 | 16.48 | 16.25 | 17.00 | -3.17 | -16.13% | 28 | 326 | 35.35% |
| ABNB240920P00140000 | 2023-11-20 3:45PM EST | 140.00 | 21.50 | 18.80 | 19.25 | 0.00 | - | 6 | 13 | 33.95% |
| ABNB240920P00145000 | 2023-11-20 10:48AM EST | 145.00 | 25.18 | 21.45 | 21.95 | 0.00 | - | 1 | 97 | 33.03% |
| ABNB240920P00150000 | 2023-12-01 3:54PM EST | 150.00 | 24.90 | 24.55 | 25.00 | -3.80 | -13.24% | 1 | 102 | 32.37% |
| ABNB240920P00155000 | 2023-10-25 10:03AM EST | 155.00 | 39.85 | 30.45 | 32.35 | 0.00 | - | 1 | 11 | 40.47% |
| ABNB240920P00160000 | 2023-11-02 10:11AM EST | 160.00 | 44.05 | 30.70 | 31.80 | 0.00 | - | 1 | 4 | 31.19% |
| ABNB240920P00165000 | 2023-10-26 11:24AM EST | 165.00 | 51.95 | 39.25 | 40.05 | 0.00 | - | 9 | 0 | 41.11% |
| ABNB240920P00170000 | 2023-09-11 1:01PM EST | 170.00 | 33.20 | 43.85 | 44.70 | 0.00 | - | 10 | 1 | 42.82% |
| ABNB240920P00175000 | 2023-11-15 10:45AM EST | 175.00 | 45.85 | 42.15 | 43.05 | 0.00 | - | 3 | 25 | 28.22% |
| ABNB240920P00190000 | 2023-09-18 12:01PM EST | 190.00 | 50.55 | 67.45 | 68.60 | 0.00 | - | 7 | 8 | 59.06% |
| ABNB240920P00195000 | 2023-09-19 12:45PM EST | 195.00 | 55.30 | 74.35 | 75.95 | 0.00 | - | - | 5 | 65.73% |
| ABNB240920P00200000 | 2023-08-03 2:11PM EST | 200.00 | 63.00 | 67.25 | 68.60 | 0.00 | - | - | 1 | 38.67% |
| ABNB240920P00210000 | 2023-08-03 2:00PM EST | 210.00 | 71.60 | 76.70 | 77.95 | 0.00 | - | 2 | 0 | 39.40% |
| ABNB240920P00220000 | 2023-09-14 11:10AM EST | 220.00 | 76.10 | 95.35 | 96.55 | 0.00 | - | 1 | 0 | 64.88% |
© 2023 Yahoo. Todos los derechos reservados.