Mercados españoles cerrados en 16 mins
IBEX 35
10.962,00 -65,80 (-0,60%) Euro Stoxx 50
4.932,96 -56,92 (-1,14%) Dólar/Euro
1,0717 +0,0016 (+0,15%) Petróleo Brent
87,63 -0,39 (-0,44%) Oro
2.345,40 +7,00 (+0,30%) Bitcoin EUR
59.253,20 -1.496,99 (-2,46%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:14AM EDT. Mercado abierto.
Precio de ejercicio:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00120000 | 2024-04-19 11:45AM EDT | 2024-04-26 | 38.71 | 38.85 | 41.05 | 0.00 | - | 1 | 1 | 262.99% |
| ABNB240503C00120000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 35.05 | 39.45 | 41.05 | 0.00 | - | 5 | 7 | 67.97% |
| ABNB240510C00120000 | 2024-04-11 9:52AM EDT | 2024-05-10 | 42.60 | 39.05 | 40.35 | 0.00 | - | - | 1 | 65.04% |
| ABNB240517C00120000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 44.00 | 39.80 | 40.65 | 0.00 | - | 8 | 10 | 67.29% |
| ABNB240524C00120000 | 2024-04-12 12:11PM EDT | 2024-05-24 | 41.61 | 40.15 | 41.15 | 0.00 | - | 40 | 40 | 58.89% |
| ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 2024-05-31 | 39.79 | 39.25 | 41.25 | 0.00 | - | 1 | 1 | 64.38% |
| ABNB240621C00120000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 43.99 | 41.00 | 41.45 | 0.00 | - | 1 | 670 | 51.10% |
| ABNB240719C00120000 | 2024-04-23 3:41PM EDT | 2024-07-19 | 43.20 | 42.10 | 42.45 | 0.00 | - | 11 | 21 | 50.94% |
| ABNB240920C00120000 | 2024-04-23 3:27PM EDT | 2024-09-20 | 45.80 | 44.75 | 45.10 | 0.00 | - | 2 | 77 | 51.34% |
| ABNB241018C00120000 | 2024-04-19 12:36PM EDT | 2024-10-18 | 43.15 | 45.70 | 46.30 | 0.00 | - | 2 | 7 | 51.15% |
| ABNB250117C00120000 | 2024-04-23 10:30AM EDT | 2025-01-17 | 50.00 | 49.30 | 49.95 | 0.00 | - | 1 | 1,724 | 51.73% |
| ABNB250321C00120000 | 2024-04-15 2:40PM EDT | 2025-03-21 | 48.81 | 51.75 | 52.30 | 0.00 | - | 1 | 25 | 52.20% |
| ABNB250620C00120000 | 2024-04-15 3:55PM EDT | 2025-06-20 | 52.50 | 54.25 | 56.05 | 0.00 | - | 2 | 112 | 52.55% |
| ABNB260116C00120000 | 2024-04-23 10:29AM EDT | 2026-01-16 | 61.50 | 61.00 | 62.00 | 0.00 | - | 3 | 85 | 53.13% |
| ABNB261218C00120000 | 2024-03-01 3:56PM EDT | 2026-12-18 | 68.65 | 72.55 | 75.15 | 0.00 | - | 1 | 3 | 58.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00120000 | 2024-04-22 10:38AM EDT | 2024-04-26 | 0.38 | 0.00 | 0.33 | +0.37 | +3,700.00% | 6 | 20 | 194.53% |
| ABNB240503P00120000 | 2024-04-15 2:36PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 85.16% |
| ABNB240510P00120000 | 2024-04-22 10:11AM EDT | 2024-05-10 | 0.25 | 0.04 | 0.30 | 0.00 | - | 1 | 201 | 69.04% |
| ABNB240517P00120000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 0.19 | 0.10 | 0.37 | 0.00 | - | 145 | 390 | 60.74% |
| ABNB240524P00120000 | 2024-04-19 12:14PM EDT | 2024-05-24 | 0.50 | 0.11 | 0.51 | 0.00 | - | 1 | 1 | 55.81% |
| ABNB240531P00120000 | 2024-04-22 10:11AM EDT | 2024-05-31 | 0.61 | 0.07 | 0.80 | 0.00 | - | 1 | 4 | 53.52% |
| ABNB240621P00120000 | 2024-04-24 3:34PM EDT | 2024-06-21 | 0.64 | 0.71 | 0.80 | 0.00 | - | 12 | 2,662 | 48.63% |
| ABNB240719P00120000 | 2024-04-25 10:40AM EDT | 2024-07-19 | 1.18 | 1.18 | 1.22 | +0.16 | +15.69% | 8 | 115 | 44.21% |
| ABNB240920P00120000 | 2024-04-25 10:54AM EDT | 2024-09-20 | 2.71 | 2.66 | 2.75 | +0.26 | +10.61% | 11 | 1,102 | 42.49% |
| ABNB241018P00120000 | 2024-04-19 12:41PM EDT | 2024-10-18 | 3.82 | 3.15 | 3.35 | 0.00 | - | 20 | 56 | 41.66% |
| ABNB250117P00120000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 6.00 | 5.20 | 5.50 | 0.00 | - | 28 | 3,128 | 40.80% |
| ABNB250321P00120000 | 2024-04-24 9:49AM EDT | 2025-03-21 | 6.20 | 6.60 | 7.00 | 0.00 | - | 10 | 33 | 40.65% |
| ABNB250620P00120000 | 2024-04-22 12:22PM EDT | 2025-06-20 | 9.35 | 8.40 | 8.90 | 0.00 | - | 174 | 376 | 40.20% |
| ABNB260116P00120000 | 2024-04-23 3:10PM EDT | 2026-01-16 | 11.70 | 11.65 | 12.20 | 0.00 | - | 10 | 214 | 38.49% |
| ABNB261218P00120000 | 2024-04-16 1:03PM EDT | 2026-12-18 | 16.90 | 15.25 | 16.45 | 0.00 | - | 1 | 9 | 36.73% |
© 2024 Yahoo. Todos los derechos reservados.