Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.536,72 +832,16 (+1,35%)
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 | 235.52% |
| ABNB241018C00095000 | 2024-02-27 1:06PM EDT | 95.00 | 61.01 | 72.95 | 76.25 | 0.00 | - | - | 2 | 230.74% |
| ABNB241018C00100000 | 2024-07-01 9:30AM EDT | 100.00 | 54.00 | 41.50 | 43.30 | 0.00 | - | 1 | 15 | 62.46% |
| ABNB241018C00105000 | 2024-07-01 9:30AM EDT | 105.00 | 49.28 | 36.85 | 38.60 | 0.00 | - | 1 | 42 | 58.13% |
| ABNB241018C00110000 | 2024-07-05 2:28PM EDT | 110.00 | 44.95 | 32.30 | 33.05 | 0.00 | - | 2 | 45 | 51.00% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 115.00 | 47.95 | 33.85 | 35.20 | 0.00 | - | 1 | 16 | 80.44% |
| ABNB241018C00120000 | 2024-07-17 3:11PM EDT | 120.00 | 31.22 | 24.05 | 24.60 | 0.00 | - | 2 | 34 | 48.24% |
| ABNB241018C00125000 | 2024-07-25 3:53PM EDT | 125.00 | 21.00 | 20.15 | 21.35 | 0.00 | - | 2 | 53 | 48.88% |
| ABNB241018C00130000 | 2024-07-26 1:00PM EDT | 130.00 | 17.00 | 16.80 | 18.00 | -0.78 | -4.39% | 1 | 111 | 47.69% |
| ABNB241018C00135000 | 2024-07-15 9:30AM EDT | 135.00 | 17.84 | 13.75 | 14.65 | 0.00 | - | 2 | 93 | 45.40% |
| ABNB241018C00140000 | 2024-07-26 2:58PM EDT | 140.00 | 11.05 | 11.00 | 11.25 | -0.65 | -5.56% | 34 | 178 | 41.85% |
| ABNB241018C00145000 | 2024-07-26 3:41PM EDT | 145.00 | 8.83 | 8.65 | 8.95 | -0.77 | -8.02% | 22 | 289 | 41.23% |
| ABNB241018C00150000 | 2024-07-26 3:04PM EDT | 150.00 | 6.35 | 6.55 | 6.80 | -0.91 | -12.53% | 2 | 1,600 | 39.88% |
| ABNB241018C00155000 | 2024-07-26 12:23PM EDT | 155.00 | 5.10 | 4.95 | 5.15 | -0.40 | -7.27% | 5 | 813 | 39.17% |
| ABNB241018C00160000 | 2024-07-26 2:26PM EDT | 160.00 | 3.72 | 3.65 | 3.85 | -0.13 | -3.38% | 4 | 658 | 38.65% |
| ABNB241018C00165000 | 2024-07-26 2:01PM EDT | 165.00 | 2.69 | 2.72 | 2.86 | -0.36 | -11.80% | 9 | 1,157 | 38.36% |
| ABNB241018C00170000 | 2024-07-26 10:50AM EDT | 170.00 | 1.95 | 1.97 | 2.14 | +0.08 | +4.28% | 3 | 1,052 | 38.37% |
| ABNB241018C00175000 | 2024-07-26 1:40PM EDT | 175.00 | 1.48 | 1.43 | 1.67 | -0.21 | -12.43% | 6 | 1,132 | 38.95% |
| ABNB241018C00180000 | 2024-07-26 11:25AM EDT | 180.00 | 1.08 | 1.05 | 1.11 | -0.09 | -7.69% | 12 | 1,830 | 37.92% |
| ABNB241018C00185000 | 2024-07-25 12:16PM EDT | 185.00 | 0.94 | 0.75 | 0.81 | 0.00 | - | 1 | 571 | 38.00% |
| ABNB241018C00190000 | 2024-07-24 11:22AM EDT | 190.00 | 0.80 | 0.53 | 0.60 | 0.00 | - | 7 | 752 | 38.23% |
| ABNB241018C00195000 | 2024-07-26 9:58AM EDT | 195.00 | 0.47 | 0.20 | 0.76 | +0.05 | +11.90% | 9 | 240 | 42.73% |
| ABNB241018C00200000 | 2024-07-25 10:41AM EDT | 200.00 | 0.35 | 0.20 | 0.55 | 0.00 | - | 1 | 382 | 42.43% |
| ABNB241018C00210000 | 2024-07-26 2:17PM EDT | 210.00 | 0.16 | 0.07 | 0.42 | -0.12 | -42.86% | 8 | 425 | 44.73% |
| ABNB241018C00220000 | 2024-07-25 11:16AM EDT | 220.00 | 0.09 | 0.03 | 0.75 | 0.00 | - | 2 | 686 | 54.05% |
| ABNB241018C00230000 | 2024-07-18 11:49AM EDT | 230.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 205 | 51.66% |
| ABNB241018C00240000 | 2024-06-28 10:15AM EDT | 240.00 | 0.13 | 0.00 | 0.72 | 0.00 | - | 2 | 93 | 54.83% |
| ABNB241018C00250000 | 2024-07-15 3:06PM EDT | 250.00 | 0.05 | 0.00 | 0.66 | 0.00 | - | 7 | 121 | 57.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB241018P00075000 | 2024-07-16 12:23PM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 68.75% |
| ABNB241018P00080000 | 2024-07-25 11:16AM EDT | 80.00 | 0.13 | 0.04 | 0.75 | 0.00 | - | 2 | 361 | 62.99% |
| ABNB241018P00085000 | 2024-07-25 1:46PM EDT | 85.00 | 0.15 | 0.04 | 0.75 | 0.00 | - | 2 | 5 | 57.03% |
| ABNB241018P00090000 | 2024-07-24 1:48PM EDT | 90.00 | 0.25 | 0.09 | 0.65 | 0.00 | - | 2 | 37 | 50.73% |
| ABNB241018P00095000 | 2024-07-24 1:47PM EDT | 95.00 | 0.35 | 0.16 | 0.60 | 0.00 | - | 2 | 405 | 49.81% |
| ABNB241018P00100000 | 2024-07-25 10:59AM EDT | 100.00 | 0.55 | 0.41 | 0.95 | 0.00 | - | 2 | 64 | 49.12% |
| ABNB241018P00105000 | 2024-07-25 10:19AM EDT | 105.00 | 0.97 | 0.80 | 0.91 | 0.00 | - | 10 | 120 | 42.92% |
| ABNB241018P00110000 | 2024-07-25 2:03PM EDT | 110.00 | 1.22 | 1.22 | 1.31 | 0.00 | - | 13 | 3,837 | 41.24% |
| ABNB241018P00115000 | 2024-07-26 12:39PM EDT | 115.00 | 1.89 | 1.81 | 1.98 | -0.11 | -5.50% | 1 | 1,562 | 40.45% |
| ABNB241018P00120000 | 2024-07-25 12:22PM EDT | 120.00 | 2.73 | 2.63 | 2.84 | +0.17 | +6.64% | 1 | 699 | 39.40% |
| ABNB241018P00125000 | 2024-07-25 3:47PM EDT | 125.00 | 3.90 | 3.75 | 3.95 | +0.10 | +2.63% | 1 | 755 | 38.28% |
| ABNB241018P00130000 | 2024-07-26 3:52PM EDT | 130.00 | 5.31 | 5.30 | 5.45 | +0.09 | +1.72% | 25 | 711 | 37.50% |
| ABNB241018P00135000 | 2024-07-26 3:31PM EDT | 135.00 | 7.20 | 7.15 | 7.30 | +0.11 | +1.55% | 48 | 1,160 | 36.66% |
| ABNB241018P00140000 | 2024-07-26 12:00PM EDT | 140.00 | 9.40 | 9.40 | 9.60 | -0.05 | -0.53% | 37 | 1,252 | 36.05% |
| ABNB241018P00145000 | 2024-07-26 3:23PM EDT | 145.00 | 12.40 | 12.00 | 12.25 | +0.50 | +4.20% | 44 | 1,370 | 35.25% |
| ABNB241018P00150000 | 2024-07-26 11:36AM EDT | 150.00 | 15.56 | 15.05 | 16.25 | +0.56 | +3.73% | 32 | 661 | 38.15% |
| ABNB241018P00155000 | 2024-07-25 10:20AM EDT | 155.00 | 19.43 | 16.85 | 19.80 | 0.00 | - | 2 | 631 | 38.15% |
| ABNB241018P00160000 | 2024-07-26 9:38AM EDT | 160.00 | 21.50 | 21.50 | 23.25 | +2.05 | +10.54% | 9 | 504 | 36.37% |
| ABNB241018P00165000 | 2024-07-23 1:09PM EDT | 165.00 | 19.95 | 25.70 | 27.05 | 0.00 | - | 16 | 337 | 34.58% |
| ABNB241018P00170000 | 2024-07-19 1:24PM EDT | 170.00 | 24.50 | 29.90 | 31.55 | 0.00 | - | 2 | 157 | 35.36% |
| ABNB241018P00175000 | 2024-06-20 9:42AM EDT | 175.00 | 28.00 | 27.85 | 28.65 | 0.00 | - | 14 | 12 | 0.00% |
| ABNB241018P00180000 | 2024-06-12 11:43AM EDT | 180.00 | 31.00 | 32.45 | 35.20 | 0.00 | - | 3 | 10 | 0.00% |
| ABNB241018P00185000 | 2024-05-03 12:52PM EDT | 185.00 | 30.57 | 39.40 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 190.00 | 35.80 | 43.05 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 200.00 | 38.80 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB241018P00220000 | 2024-03-28 3:48PM EDT | 220.00 | 56.15 | 56.20 | 57.40 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB241018P00230000 | 2024-05-03 12:20PM EDT | 230.00 | 69.20 | 84.45 | 85.55 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB241018P00240000 | 2024-03-15 11:34AM EDT | 240.00 | 77.55 | 79.85 | 81.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.