Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0689 -0,0044 (-0,41%) Petróleo Brent
89,55 +0,54 (+0,61%) Oro
2.348,80 +6,30 (+0,27%) Bitcoin EUR
59.461,24 -624,18 (-1,04%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:09PM EDT. Mercado abierto.
Precio de ejercicio:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00130000 | 2024-04-25 12:53PM EDT | 2024-04-26 | 32.61 | 33.35 | 35.85 | 0.00 | - | 1 | 3 | 216.80% |
| ABNB240510C00130000 | 2024-04-25 12:53PM EDT | 2024-05-10 | 32.71 | 34.65 | 35.65 | 0.00 | - | 1 | 2 | 77.20% |
| ABNB240517C00130000 | 2024-04-23 1:35PM EDT | 2024-05-17 | 31.07 | 35.15 | 36.20 | 0.00 | - | 2 | 27 | 73.54% |
| ABNB240524C00130000 | 2024-04-19 2:15PM EDT | 2024-05-24 | 27.90 | 35.30 | 36.35 | 0.00 | - | 1 | 1 | 66.11% |
| ABNB240621C00130000 | 2024-04-19 12:06PM EDT | 2024-06-21 | 30.85 | 36.45 | 37.10 | 0.00 | - | 4 | 851 | 55.31% |
| ABNB240719C00130000 | 2024-04-15 1:19PM EDT | 2024-07-19 | 32.88 | 37.70 | 38.45 | 0.00 | - | 5 | 142 | 52.92% |
| ABNB240920C00130000 | 2024-04-15 2:57PM EDT | 2024-09-20 | 33.15 | 40.95 | 41.30 | 0.00 | - | 5 | 152 | 51.62% |
| ABNB241018C00130000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 37.60 | 42.15 | 42.45 | 0.00 | - | 3 | 4 | 51.07% |
| ABNB250117C00130000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 45.05 | 46.15 | 46.65 | 0.00 | - | 1 | 1,254 | 51.47% |
| ABNB250321C00130000 | 2024-04-22 12:45PM EDT | 2025-03-21 | 41.55 | 48.95 | 49.40 | 0.00 | - | 6 | 13 | 52.13% |
| ABNB250620C00130000 | 2024-04-17 3:16PM EDT | 2025-06-20 | 47.90 | 51.95 | 52.95 | 0.00 | - | 1 | 59 | 52.13% |
| ABNB260116C00130000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 57.78 | 58.25 | 59.90 | 0.00 | - | 1 | 52 | 52.32% |
| ABNB261218C00130000 | 2024-04-24 9:45AM EDT | 2026-12-18 | 68.42 | 65.55 | 69.95 | 0.00 | - | 5 | 15 | 52.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00130000 | 2024-04-22 1:51PM EDT | 2024-04-26 | 0.02 | 0.00 | 2.12 | 0.00 | - | 105 | 192 | 334.57% |
| ABNB240503P00130000 | 2024-04-23 11:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 25 | 74.61% |
| ABNB240510P00130000 | 2024-04-26 11:21AM EDT | 2024-05-10 | 0.41 | 0.21 | 0.35 | +0.07 | +20.59% | 8 | 84 | 64.84% |
| ABNB240517P00130000 | 2024-04-26 11:21AM EDT | 2024-05-17 | 0.35 | 0.29 | 0.36 | -0.16 | -31.37% | 243 | 683 | 54.98% |
| ABNB240524P00130000 | 2024-04-23 2:50PM EDT | 2024-05-24 | 0.78 | 0.24 | 0.57 | 0.00 | - | 8 | 18 | 50.00% |
| ABNB240531P00130000 | 2024-04-25 11:04AM EDT | 2024-05-31 | 0.91 | 0.43 | 0.67 | 0.00 | - | 1 | 13 | 49.95% |
| ABNB240621P00130000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 1.07 | 1.05 | 1.19 | -0.16 | -13.01% | 13 | 1,418 | 45.68% |
| ABNB240719P00130000 | 2024-04-25 3:32PM EDT | 2024-07-19 | 1.66 | 1.66 | 1.72 | -0.19 | -10.27% | 1 | 454 | 41.48% |
| ABNB240920P00130000 | 2024-04-26 11:37AM EDT | 2024-09-20 | 3.55 | 3.50 | 3.60 | -0.66 | -15.68% | 254 | 1,196 | 40.16% |
| ABNB241018P00130000 | 2024-04-26 10:34AM EDT | 2024-10-18 | 4.25 | 4.20 | 4.30 | -1.65 | -27.97% | 1 | 450 | 39.42% |
| ABNB250117P00130000 | 2024-04-26 9:46AM EDT | 2025-01-17 | 6.80 | 6.60 | 6.75 | -0.70 | -9.33% | 11 | 4,091 | 38.74% |
| ABNB250321P00130000 | 2024-04-08 11:36AM EDT | 2025-03-21 | 9.40 | 8.20 | 8.45 | 0.00 | - | 95 | 116 | 38.75% |
| ABNB250620P00130000 | 2024-04-22 12:24PM EDT | 2025-06-20 | 12.55 | 10.30 | 10.85 | 0.00 | - | 72 | 931 | 38.99% |
| ABNB260116P00130000 | 2024-04-18 2:20PM EDT | 2026-01-16 | 15.25 | 13.85 | 14.35 | 0.00 | - | 175 | 577 | 37.21% |
| ABNB261218P00130000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 18.41 | 17.85 | 19.25 | 0.00 | - | 2 | 8 | 35.96% |
© 2024 Yahoo. Todos los derechos reservados.