Mercados españoles cerrados en 17 mins
IBEX 35
11.074,70 +184,50 (+1,69%) Euro Stoxx 50
5.007,44 +70,59 (+1,43%) Dólar/Euro
1,0701 +0,0044 (+0,42%) Petróleo Brent
87,38 +0,38 (+0,44%) Oro
2.332,10 -14,30 (-0,61%) Bitcoin EUR
62.438,04 +920,88 (+1,50%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:13AM EDT. Mercado abierto.
Precio de ejercicio:115.00
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00115000 | 2024-04-18 11:18AM EDT | 2024-05-03 | 47.33 | 43.65 | 46.20 | 0.00 | - | - | 3 | 93.16% |
| ABNB240517C00115000 | 2024-04-22 12:00PM EDT | 2024-05-17 | 41.23 | 44.75 | 45.80 | 0.00 | - | 1 | 1 | 75.10% |
| ABNB240524C00115000 | 2024-04-12 12:10PM EDT | 2024-05-24 | 46.65 | 44.70 | 46.60 | 0.00 | - | 20 | 20 | 74.54% |
| ABNB240621C00115000 | 2024-04-22 12:00PM EDT | 2024-06-21 | 42.23 | 45.80 | 46.60 | 0.00 | - | 1 | 230 | 61.18% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 2024-07-19 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 57.68% |
| ABNB240920C00115000 | 2024-04-09 12:14PM EDT | 2024-09-20 | 51.85 | 48.75 | 49.55 | 0.00 | - | 1 | 130 | 54.42% |
| ABNB241018C00115000 | 2024-04-17 12:33PM EDT | 2024-10-18 | 47.95 | 49.85 | 50.35 | 0.00 | - | 1 | 16 | 53.82% |
| ABNB250117C00115000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 51.93 | 53.20 | 54.15 | 0.00 | - | 40 | 436 | 54.49% |
| ABNB250321C00115000 | 2024-04-15 3:49PM EDT | 2025-03-21 | 52.60 | 55.40 | 56.30 | 0.00 | - | 8 | 10 | 54.48% |
| ABNB250620C00115000 | 2024-02-14 2:05PM EDT | 2025-06-20 | 50.25 | 60.25 | 61.20 | 0.00 | - | 2 | 13 | 58.55% |
| ABNB260116C00115000 | 2024-02-20 12:58PM EDT | 2026-01-16 | 54.37 | 71.55 | 72.95 | 0.00 | - | 1 | 67 | 67.04% |
| ABNB261218C00115000 | 2024-03-21 1:06PM EDT | 2026-12-18 | 80.28 | 66.15 | 71.00 | 0.00 | - | 3 | 5 | 52.52% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00115000 | 2024-04-03 2:57PM EDT | 2024-04-26 | 0.39 | 0.00 | 0.03 | 0.00 | - | 10 | 9 | 114.06% |
| ABNB240503P00115000 | 2024-04-08 10:45AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 31 | 86.33% |
| ABNB240510P00115000 | 2024-04-12 3:44PM EDT | 2024-05-10 | 0.21 | 0.04 | 0.30 | 0.00 | - | 10 | 10 | 72.85% |
| ABNB240517P00115000 | 2024-04-22 10:41AM EDT | 2024-05-17 | 0.26 | 0.07 | 0.33 | 0.00 | - | 5 | 47 | 63.38% |
| ABNB240524P00115000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 0.31 | 0.09 | 0.50 | 0.00 | - | 10 | 0 | 59.77% |
| ABNB240531P00115000 | 2024-04-19 2:31PM EDT | 2024-05-31 | 0.45 | 0.10 | 0.75 | 0.00 | - | 11 | 11 | 57.86% |
| ABNB240621P00115000 | 2024-04-19 2:12PM EDT | 2024-06-21 | 0.75 | 0.41 | 0.69 | 0.00 | - | 5 | 3,246 | 51.42% |
| ABNB240719P00115000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 1.11 | 0.80 | 0.88 | 0.00 | - | 11 | 421 | 44.78% |
| ABNB240920P00115000 | 2024-04-22 3:42PM EDT | 2024-09-20 | 2.37 | 2.04 | 2.14 | 0.00 | - | 2 | 4,927 | 43.01% |
| ABNB241018P00115000 | 2024-04-22 2:38PM EDT | 2024-10-18 | 2.81 | 2.52 | 2.61 | 0.00 | - | 3 | 18 | 41.94% |
| ABNB250117P00115000 | 2024-04-22 10:59AM EDT | 2025-01-17 | 5.15 | 4.30 | 4.45 | 0.00 | - | 5 | 1,649 | 40.91% |
| ABNB250321P00115000 | 2024-04-10 9:47AM EDT | 2025-03-21 | 5.92 | 5.60 | 5.85 | 0.00 | - | 1 | 65 | 40.92% |
| ABNB250620P00115000 | 2024-04-08 1:54PM EDT | 2025-06-20 | 7.55 | 7.30 | 7.75 | 0.00 | - | 1 | 1,113 | 40.83% |
| ABNB260116P00115000 | 2024-03-21 1:14PM EDT | 2026-01-16 | 9.60 | 11.25 | 12.35 | 0.00 | - | 1 | 228 | 41.71% |
| ABNB261218P00115000 | 2024-04-12 1:55PM EDT | 2026-12-18 | 14.80 | 14.10 | 14.85 | 0.00 | - | 1 | 6 | 37.21% |
© 2024 Yahoo. Todos los derechos reservados.