Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.945,59 -991,71 (-1,65%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018C00080000 | 2024-03-15 1:41PM EDT | 80.00 | 84.25 | 81.50 | 82.65 | 0.00 | - | - | 3 | 0.00% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 95.00 | 61.01 | 71.60 | 75.45 | 0.00 | - | - | 2 | 72.47% |
| ABNB241018C00100000 | 2024-04-04 10:33AM EDT | 100.00 | 66.67 | 67.15 | 68.55 | 0.00 | - | 16 | 12 | 63.60% |
| ABNB241018C00105000 | 2024-03-08 2:44PM EDT | 105.00 | 63.55 | 61.05 | 62.10 | 0.00 | - | 5 | 7 | 51.61% |
| ABNB241018C00110000 | 2024-04-22 9:53AM EDT | 110.00 | 52.30 | 58.20 | 59.30 | 0.00 | - | 1 | 12 | 58.26% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 115.00 | 47.95 | 53.75 | 54.85 | 0.00 | - | 1 | 16 | 55.82% |
| ABNB241018C00120000 | 2024-04-19 12:36PM EDT | 120.00 | 43.15 | 49.70 | 50.65 | 0.00 | - | 2 | 7 | 54.43% |
| ABNB241018C00125000 | 2024-04-11 3:28PM EDT | 125.00 | 47.83 | 45.20 | 46.40 | 0.00 | - | 2 | 4 | 51.84% |
| ABNB241018C00130000 | 2024-04-23 10:04AM EDT | 130.00 | 37.60 | 41.30 | 42.50 | 0.00 | - | 3 | 4 | 50.60% |
| ABNB241018C00135000 | 2024-04-24 3:55PM EDT | 135.00 | 37.15 | 37.85 | 38.60 | 0.00 | - | 3 | 7 | 50.73% |
| ABNB241018C00140000 | 2024-04-24 9:35AM EDT | 140.00 | 35.75 | 33.75 | 34.95 | 0.00 | - | 6 | 12 | 49.38% |
| ABNB241018C00145000 | 2024-04-15 1:39PM EDT | 145.00 | 25.40 | 30.25 | 31.30 | 0.00 | - | 1 | 12 | 47.68% |
| ABNB241018C00150000 | 2024-04-19 1:46PM EDT | 150.00 | 22.75 | 27.10 | 28.05 | 0.00 | - | 3 | 67 | 46.63% |
| ABNB241018C00155000 | 2024-04-22 2:27PM EDT | 155.00 | 20.00 | 24.40 | 25.10 | 0.00 | - | 1 | 42 | 45.90% |
| ABNB241018C00160000 | 2024-04-25 3:47PM EDT | 160.00 | 20.90 | 21.35 | 22.05 | 0.00 | - | 20 | 227 | 44.53% |
| ABNB241018C00165000 | 2024-04-26 9:59AM EDT | 165.00 | 19.01 | 19.15 | 19.45 | +1.06 | +5.91% | 1 | 364 | 43.77% |
| ABNB241018C00170000 | 2024-04-26 2:55PM EDT | 170.00 | 17.05 | 16.85 | 17.10 | +2.00 | +13.29% | 6 | 135 | 43.16% |
| ABNB241018C00175000 | 2024-04-25 11:23AM EDT | 175.00 | 15.00 | 14.70 | 14.95 | +1.90 | +14.50% | 2 | 95 | 42.57% |
| ABNB241018C00180000 | 2024-04-26 12:12PM EDT | 180.00 | 13.05 | 12.80 | 13.10 | +1.70 | +14.98% | 2 | 612 | 42.25% |
| ABNB241018C00185000 | 2024-04-26 3:57PM EDT | 185.00 | 11.25 | 11.10 | 11.35 | +0.50 | +4.65% | 134 | 165 | 41.75% |
| ABNB241018C00190000 | 2024-04-25 11:10AM EDT | 190.00 | 9.80 | 9.60 | 9.85 | +1.46 | +17.51% | 2 | 570 | 41.44% |
| ABNB241018C00195000 | 2024-04-26 11:11AM EDT | 195.00 | 8.45 | 8.25 | 8.50 | +1.05 | +14.19% | 12 | 139 | 41.10% |
| ABNB241018C00200000 | 2024-04-26 2:57PM EDT | 200.00 | 7.28 | 7.10 | 7.30 | +0.73 | +11.15% | 2 | 99 | 40.78% |
| ABNB241018C00210000 | 2024-04-26 12:08PM EDT | 210.00 | 5.35 | 5.20 | 5.40 | +0.60 | +12.63% | 2 | 204 | 40.42% |
| ABNB241018C00220000 | 2024-04-26 11:28AM EDT | 220.00 | 3.85 | 3.80 | 3.95 | +0.25 | +6.94% | 3 | 687 | 40.11% |
| ABNB241018C00230000 | 2024-04-26 11:28AM EDT | 230.00 | 2.79 | 2.60 | 2.85 | +0.19 | +7.31% | 2 | 154 | 39.78% |
| ABNB241018C00240000 | 2024-04-26 12:22PM EDT | 240.00 | 2.01 | 1.90 | 2.08 | +0.28 | +16.18% | 1 | 83 | 39.71% |
| ABNB241018C00250000 | 2024-04-24 1:21PM EDT | 250.00 | 1.36 | 1.24 | 1.59 | 0.00 | - | 2 | 74 | 40.10% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018P00080000 | 2024-04-25 2:31PM EDT | 80.00 | 0.44 | 0.18 | 0.56 | 0.00 | - | 2 | 436 | 52.49% |
| ABNB241018P00085000 | 2024-03-21 3:06PM EDT | 85.00 | 0.52 | 0.43 | 0.90 | 0.00 | - | 4 | 5 | 53.71% |
| ABNB241018P00090000 | 2024-04-25 1:53PM EDT | 90.00 | 0.67 | 0.36 | 0.80 | 0.00 | - | 1 | 2 | 51.39% |
| ABNB241018P00095000 | 2024-03-21 3:05PM EDT | 95.00 | 0.84 | 1.06 | 1.37 | 0.00 | - | 10 | 37 | 51.73% |
| ABNB241018P00100000 | 2024-04-23 9:33AM EDT | 100.00 | 1.24 | 0.79 | 1.21 | 0.00 | - | 1 | 25 | 47.58% |
| ABNB241018P00105000 | 2024-04-25 9:31AM EDT | 105.00 | 1.42 | 1.03 | 1.51 | 0.00 | - | 1 | 25 | 46.03% |
| ABNB241018P00110000 | 2024-04-25 12:43PM EDT | 110.00 | 1.84 | 1.65 | 1.75 | 0.00 | - | 11 | 2,817 | 43.75% |
| ABNB241018P00115000 | 2024-04-25 3:38PM EDT | 115.00 | 2.26 | 2.12 | 2.24 | 0.00 | - | 1 | 19 | 42.71% |
| ABNB241018P00120000 | 2024-04-19 12:41PM EDT | 120.00 | 2.68 | 2.73 | 2.80 | -1.14 | -29.84% | 2 | 56 | 41.54% |
| ABNB241018P00125000 | 2024-04-26 10:34AM EDT | 125.00 | 3.40 | 3.45 | 3.55 | -0.30 | -8.11% | 1 | 164 | 40.71% |
| ABNB241018P00130000 | 2024-04-26 10:34AM EDT | 130.00 | 4.25 | 4.30 | 4.40 | -1.65 | -27.97% | 1 | 450 | 39.74% |
| ABNB241018P00135000 | 2024-04-24 10:34AM EDT | 135.00 | 5.75 | 5.35 | 5.50 | 0.00 | - | 1 | 284 | 39.10% |
| ABNB241018P00140000 | 2024-04-26 11:59AM EDT | 140.00 | 6.50 | 6.60 | 6.80 | -0.80 | -10.96% | 1 | 40 | 38.51% |
| ABNB241018P00145000 | 2024-04-26 1:13PM EDT | 145.00 | 7.95 | 8.05 | 8.20 | -0.65 | -7.56% | 14 | 271 | 37.65% |
| ABNB241018P00150000 | 2024-04-24 11:26AM EDT | 150.00 | 10.70 | 9.70 | 9.95 | 0.00 | - | 1 | 63 | 37.17% |
| ABNB241018P00155000 | 2024-04-26 12:16PM EDT | 155.00 | 11.35 | 11.60 | 11.90 | -1.32 | -10.42% | 2 | 75 | 36.62% |
| ABNB241018P00160000 | 2024-04-26 12:47PM EDT | 160.00 | 13.60 | 13.70 | 14.00 | -1.65 | -10.82% | 13 | 313 | 35.89% |
| ABNB241018P00165000 | 2024-04-25 11:29AM EDT | 165.00 | 15.95 | 16.10 | 16.50 | -1.85 | -10.39% | 2 | 278 | 35.53% |
| ABNB241018P00170000 | 2024-04-26 12:35PM EDT | 170.00 | 18.50 | 18.70 | 19.25 | -2.00 | -9.76% | 2 | 77 | 35.20% |
| ABNB241018P00175000 | 2024-04-26 10:31AM EDT | 175.00 | 21.90 | 21.60 | 22.05 | -3.36 | -13.30% | 14 | 5 | 34.46% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 180.00 | 29.60 | 24.30 | 25.30 | 0.00 | - | 3 | 10 | 34.21% |
| ABNB241018P00185000 | 2024-04-24 1:47PM EDT | 185.00 | 29.15 | 27.90 | 28.70 | 0.00 | - | 5 | 12 | 33.81% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 190.00 | 35.80 | 31.50 | 32.30 | 0.00 | - | 1 | 5 | 33.41% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 200.00 | 38.80 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 32.42% |
| ABNB241018P00220000 | 2024-03-28 3:48PM EDT | 220.00 | 56.15 | 56.20 | 57.40 | 0.00 | - | 1 | 1 | 31.10% |
| ABNB241018P00230000 | 2024-04-25 3:15PM EDT | 230.00 | 67.25 | 65.75 | 66.85 | 0.00 | - | 1 | 1 | 31.34% |
| ABNB241018P00240000 | 2024-03-15 11:34AM EDT | 240.00 | 77.55 | 79.85 | 81.65 | 0.00 | - | 1 | 0 | 50.93% |
© 2024 Yahoo. Todos los derechos reservados.