Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.877,70 -53,10 (-2,75%) BTC-EUR
21.670,69 -164,29 (-0,75%)
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:
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117C00045000 | 2023-02-02 3:11PM EST | 45.00 | 78.06 | 78.25 | 81.25 | 0.00 | - | 1 | 16 | 71.86% |
| ABNB250117C00050000 | 2023-01-18 1:01PM EST | 50.00 | 59.63 | 74.80 | 77.15 | 0.00 | - | 1 | 36 | 70.01% |
| ABNB250117C00055000 | 2023-01-12 12:50PM EST | 55.00 | 53.05 | 70.75 | 73.35 | 0.00 | - | 1 | 28 | 67.43% |
| ABNB250117C00060000 | 2023-01-24 2:05PM EST | 60.00 | 55.35 | 67.35 | 69.55 | 0.00 | - | 5 | 45 | 65.83% |
| ABNB250117C00065000 | 2023-02-02 2:50PM EST | 65.00 | 63.84 | 63.60 | 65.80 | 0.00 | - | 1 | 97 | 63.62% |
| ABNB250117C00070000 | 2023-02-03 11:22AM EST | 70.00 | 61.80 | 60.25 | 62.30 | +10.35 | +20.12% | 3 | 47 | 62.20% |
| ABNB250117C00075000 | 2023-02-02 2:58PM EST | 75.00 | 56.14 | 56.70 | 58.90 | 0.00 | - | 1 | 25 | 60.49% |
| ABNB250117C00080000 | 2023-02-02 2:50PM EST | 80.00 | 53.94 | 53.20 | 55.80 | 0.00 | - | 1 | 63 | 59.05% |
| ABNB250117C00085000 | 2023-02-02 1:40PM EST | 85.00 | 51.83 | 51.15 | 52.70 | 0.00 | - | 7 | 50 | 59.01% |
| ABNB250117C00090000 | 2023-02-03 12:22PM EST | 90.00 | 50.50 | 47.50 | 49.65 | +8.75 | +20.96% | 2 | 83 | 57.14% |
| ABNB250117C00095000 | 2023-02-02 1:11PM EST | 95.00 | 45.70 | 45.45 | 46.90 | 0.00 | - | 1 | 72 | 57.00% |
| ABNB250117C00100000 | 2023-02-03 1:15PM EST | 100.00 | 43.25 | 42.50 | 44.10 | +1.15 | +2.73% | 3 | 343 | 55.77% |
| ABNB250117C00105000 | 2023-02-02 10:33AM EST | 105.00 | 40.30 | 39.30 | 41.65 | 0.00 | - | 3 | 123 | 54.50% |
| ABNB250117C00110000 | 2023-02-03 11:00AM EST | 110.00 | 38.92 | 38.00 | 39.05 | +1.77 | +4.76% | 2 | 67 | 54.60% |
| ABNB250117C00115000 | 2023-02-02 2:44PM EST | 115.00 | 34.75 | 35.50 | 36.40 | 0.00 | - | 11 | 149 | 53.46% |
| ABNB250117C00120000 | 2023-02-03 3:16PM EST | 120.00 | 34.04 | 32.10 | 34.45 | +1.69 | +5.22% | 12 | 334 | 52.05% |
| ABNB250117C00125000 | 2023-02-03 10:29AM EST | 125.00 | 32.60 | 30.05 | 32.25 | +2.60 | +8.67% | 1 | 46 | 51.40% |
| ABNB250117C00130000 | 2023-02-03 12:12PM EST | 130.00 | 30.24 | 28.75 | 30.15 | +1.26 | +4.35% | 4 | 232 | 51.27% |
| ABNB250117C00135000 | 2023-02-02 11:31AM EST | 135.00 | 27.08 | 25.80 | 28.50 | 0.00 | - | 1 | 46 | 50.08% |
| ABNB250117C00140000 | 2023-02-03 12:12PM EST | 140.00 | 26.90 | 24.85 | 26.05 | +6.60 | +32.51% | 19 | 57 | 50.59% |
| ABNB250117C00145000 | 2023-01-27 9:39AM EST | 145.00 | 17.85 | 22.35 | 24.95 | 0.00 | - | 1 | 84 | 50.97% |
| ABNB250117C00150000 | 2023-02-03 2:56PM EST | 150.00 | 22.35 | 21.05 | 22.85 | +3.62 | +19.33% | 13 | 256 | 49.72% |
| ABNB250117C00155000 | 2023-01-31 3:59PM EST | 155.00 | 16.70 | 20.15 | 21.15 | 0.00 | - | 1 | 51 | 48.96% |
| ABNB250117C00160000 | 2023-02-01 3:38PM EST | 160.00 | 16.25 | 18.00 | 19.55 | 0.00 | - | 1 | 303 | 48.24% |
| ABNB250117C00165000 | 2023-02-03 3:05PM EST | 165.00 | 17.50 | 16.55 | 18.60 | +3.66 | +26.45% | 1 | 36 | 48.40% |
| ABNB250117C00170000 | 2023-01-30 2:09PM EST | 170.00 | 13.25 | 16.05 | 17.55 | 0.00 | - | 2 | 32 | 48.32% |
| ABNB250117C00175000 | 2023-02-02 12:14PM EST | 175.00 | 13.88 | 14.85 | 15.75 | -0.62 | -4.28% | 1 | 62 | 46.96% |
| ABNB250117C00180000 | 2023-02-03 12:12PM EST | 180.00 | 14.71 | 13.70 | 14.50 | +2.96 | +25.19% | 1 | 2,080 | 46.36% |
| ABNB250117C00185000 | 2023-02-02 10:34AM EST | 185.00 | 12.90 | 12.65 | 13.70 | 0.00 | - | 2 | 168 | 46.37% |
| ABNB250117C00190000 | 2023-02-03 2:28PM EST | 190.00 | 12.21 | 10.90 | 12.50 | +0.71 | +6.17% | 22 | 295 | 45.65% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117P00045000 | 2023-02-03 12:27PM EST | 45.00 | 2.04 | 1.66 | 2.15 | +0.23 | +12.71% | 2 | 98 | 50.40% |
| ABNB250117P00050000 | 2023-02-03 12:27PM EST | 50.00 | 2.56 | 2.55 | 2.91 | -0.19 | -6.91% | 1 | 909 | 50.22% |
| ABNB250117P00055000 | 2023-02-03 10:49AM EST | 55.00 | 3.40 | 3.30 | 3.70 | -0.20 | -5.56% | 104 | 1,539 | 49.90% |
| ABNB250117P00060000 | 2023-02-03 2:10PM EST | 60.00 | 4.45 | 4.40 | 4.65 | -0.25 | -5.32% | 105 | 243 | 48.89% |
| ABNB250117P00065000 | 2023-02-03 1:37PM EST | 65.00 | 5.55 | 5.40 | 5.65 | -0.05 | -0.89% | 32 | 205 | 47.68% |
| ABNB250117P00070000 | 2023-02-02 3:06PM EST | 70.00 | 6.88 | 6.65 | 6.90 | -0.02 | -0.29% | 1 | 50 | 46.91% |
| ABNB250117P00075000 | 2023-02-03 12:38PM EST | 75.00 | 7.83 | 7.95 | 8.20 | -0.17 | -2.13% | 17 | 150 | 45.94% |
| ABNB250117P00080000 | 2023-02-02 10:26AM EST | 80.00 | 9.25 | 9.20 | 9.75 | 0.00 | - | 1 | 282 | 45.28% |
| ABNB250117P00085000 | 2023-02-03 1:44PM EST | 85.00 | 10.80 | 10.80 | 11.30 | -0.90 | -7.69% | 4 | 403 | 44.33% |
| ABNB250117P00090000 | 2023-02-03 1:21PM EST | 90.00 | 12.52 | 12.35 | 13.50 | +0.32 | +2.62% | 9 | 303 | 44.46% |
| ABNB250117P00095000 | 2023-02-03 1:13PM EST | 95.00 | 14.57 | 14.15 | 15.10 | -0.63 | -4.14% | 2 | 3,137 | 43.10% |
| ABNB250117P00100000 | 2023-02-03 11:26AM EST | 100.00 | 16.30 | 16.10 | 16.90 | -0.40 | -2.40% | 3 | 1,684 | 41.93% |
| ABNB250117P00105000 | 2023-02-02 2:26PM EST | 105.00 | 18.50 | 18.30 | 19.35 | 0.00 | - | 2 | 113 | 41.70% |
| ABNB250117P00110000 | 2023-01-31 3:01PM EST | 110.00 | 23.45 | 20.30 | 21.45 | 0.00 | - | 2 | 347 | 40.65% |
| ABNB250117P00115000 | 2023-01-26 10:48AM EST | 115.00 | 26.85 | 22.65 | 24.00 | 0.00 | - | 1 | 305 | 40.13% |
| ABNB250117P00120000 | 2023-02-02 11:15AM EST | 120.00 | 25.52 | 24.75 | 26.10 | 0.00 | - | 2 | 679 | 38.70% |
| ABNB250117P00125000 | 2023-02-01 9:57AM EST | 125.00 | 28.00 | 27.85 | 28.70 | -3.34 | -10.66% | 2 | 212 | 37.87% |
| ABNB250117P00130000 | 2023-01-27 2:22PM EST | 130.00 | 32.30 | 30.60 | 31.45 | 0.00 | - | 1 | 111 | 37.07% |
| ABNB250117P00135000 | 2023-02-01 12:49PM EST | 135.00 | 37.30 | 32.80 | 34.30 | 0.00 | - | 1 | 85 | 36.23% |
| ABNB250117P00140000 | 2023-02-03 11:54AM EST | 140.00 | 36.40 | 36.05 | 37.30 | -11.15 | -23.45% | 1 | 53 | 35.43% |
| ABNB250117P00145000 | 2023-01-27 3:41PM EST | 145.00 | 40.30 | 38.95 | 41.15 | 0.00 | - | 5 | 62 | 35.73% |
| ABNB250117P00150000 | 2023-02-02 3:55PM EST | 150.00 | 42.50 | 42.45 | 43.70 | -1.10 | -2.52% | 20 | 118 | 33.84% |
| ABNB250117P00155000 | 2023-01-24 9:54AM EST | 155.00 | 53.65 | 46.05 | 47.05 | 0.00 | - | 2 | 8 | 32.98% |
| ABNB250117P00160000 | 2023-01-26 2:32PM EST | 160.00 | 56.35 | 49.35 | 50.80 | 0.00 | - | 1 | 11 | 32.57% |
| ABNB250117P00165000 | 2023-02-02 9:42AM EST | 165.00 | 54.59 | 53.00 | 54.30 | 0.00 | - | 1 | 10 | 31.53% |
| ABNB250117P00175000 | 2022-12-20 10:29AM EST | 175.00 | 85.78 | 77.05 | 77.60 | 0.00 | - | 3 | 13 | 55.13% |
| ABNB250117P00180000 | 2023-01-27 12:28PM EST | 180.00 | 69.90 | 64.75 | 66.35 | 0.00 | - | 1 | 30 | 29.93% |
| ABNB250117P00185000 | 2023-01-11 1:36PM EST | 185.00 | 90.92 | 68.85 | 70.60 | 0.00 | - | 1 | 1 | 29.48% |
| ABNB250117P00190000 | 2023-02-03 10:46AM EST | 190.00 | 72.55 | 72.85 | 74.95 | -10.27 | -12.40% | 1 | 9 | 29.06% |
© 2023 Yahoo. Todos los derechos reservados.
