Mercados españoles abiertos en 4 hrs 32 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.312,04 +759,88 (+2,02%) Dólar/Euro
1,0714 +0,0009 (+0,09%) Petróleo Brent
88,41 -0,01 (-0,01%) Bitcoin EUR
62.201,05 -238,29 (-0,38%)
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:
Precio de ejercicio:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00145000 | 2024-04-19 2:51PM EDT | 2024-04-26 | 10.75 | 15.65 | 17.25 | 0.00 | - | 1 | 13 | 86.04% |
| ABNB240503C00145000 | 2024-04-16 3:42PM EDT | 2024-05-03 | 13.50 | 15.25 | 17.60 | 0.00 | - | 4 | 4 | 68.14% |
| ABNB240510C00145000 | 2024-04-22 10:45AM EDT | 2024-05-10 | 13.65 | 18.00 | 18.75 | 0.00 | - | 3 | 10 | 60.78% |
| ABNB240517C00145000 | 2024-04-22 1:56PM EDT | 2024-05-17 | 15.30 | 18.05 | 19.45 | 0.00 | - | 17 | 57 | 54.39% |
| ABNB240524C00145000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 18.28 | 19.10 | 19.90 | 0.00 | - | 2 | 1 | 53.30% |
| ABNB240531C00145000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 15.66 | 19.50 | 20.50 | 0.00 | - | 2 | 4 | 51.29% |
| ABNB240621C00145000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 20.39 | 21.00 | 21.65 | +2.07 | +11.30% | 1 | 1,769 | 49.15% |
| ABNB240719C00145000 | 2024-04-22 12:05PM EDT | 2024-07-19 | 19.17 | 22.65 | 23.05 | 0.00 | - | 20 | 114 | 45.83% |
| ABNB240920C00145000 | 2024-04-22 1:56PM EDT | 2024-09-20 | 24.05 | 26.75 | 27.25 | 0.00 | - | 5 | 294 | 46.66% |
| ABNB241018C00145000 | 2024-04-15 1:39PM EDT | 2024-10-18 | 25.40 | 28.45 | 28.80 | 0.00 | - | 1 | 12 | 46.73% |
| ABNB250117C00145000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 30.55 | 32.35 | 33.95 | 0.00 | - | 1 | 1,342 | 48.43% |
| ABNB250321C00145000 | 2024-04-05 12:34PM EDT | 2025-03-21 | 38.10 | 35.85 | 37.30 | 0.00 | - | 1 | 6 | 49.66% |
| ABNB250620C00145000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 37.12 | 40.20 | 41.45 | 0.00 | - | 1 | 94 | 50.67% |
| ABNB260116C00145000 | 2024-04-03 9:49AM EDT | 2026-01-16 | 46.00 | 47.35 | 48.30 | 0.00 | - | 2 | 129 | 50.49% |
| ABNB261218C00145000 | 2024-04-11 1:30PM EDT | 2026-12-18 | 60.80 | 56.10 | 59.45 | 0.00 | - | 4 | 33 | 51.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00145000 | 2024-04-23 1:50PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.21 | -0.12 | -75.00% | 64 | 1,037 | 62.89% |
| ABNB240503P00145000 | 2024-04-23 2:58PM EDT | 2024-05-03 | 0.38 | 0.34 | 0.44 | -0.45 | -54.22% | 124 | 584 | 45.61% |
| ABNB240510P00145000 | 2024-04-23 3:40PM EDT | 2024-05-10 | 1.80 | 1.63 | 2.12 | -0.88 | -32.84% | 10 | 272 | 54.83% |
| ABNB240517P00145000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 2.31 | 2.20 | 2.34 | -0.94 | -28.92% | 53 | 484 | 50.42% |
| ABNB240524P00145000 | 2024-04-23 3:14PM EDT | 2024-05-24 | 2.77 | 2.65 | 2.99 | -1.23 | -30.75% | 17 | 80 | 49.27% |
| ABNB240531P00145000 | 2024-04-22 3:40PM EDT | 2024-05-31 | 4.05 | 2.88 | 3.45 | 0.00 | - | 10 | 24 | 47.51% |
| ABNB240621P00145000 | 2024-04-23 3:26PM EDT | 2024-06-21 | 4.10 | 3.90 | 4.05 | -1.05 | -20.39% | 51 | 2,737 | 41.17% |
| ABNB240719P00145000 | 2024-04-23 12:18PM EDT | 2024-07-19 | 5.40 | 4.95 | 5.15 | -1.36 | -20.12% | 36 | 737 | 38.33% |
| ABNB240920P00145000 | 2024-04-23 2:26PM EDT | 2024-09-20 | 8.05 | 7.95 | 8.15 | -1.95 | -19.50% | 2 | 814 | 37.90% |
| ABNB241018P00145000 | 2024-04-12 11:17AM EDT | 2024-10-18 | 10.05 | 8.90 | 9.10 | 0.00 | - | 2 | 281 | 37.24% |
| ABNB250117P00145000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 12.30 | 12.00 | 12.25 | -2.10 | -14.58% | 27 | 1,054 | 36.80% |
| ABNB250321P00145000 | 2024-04-18 11:27AM EDT | 2025-03-21 | 13.85 | 13.90 | 14.25 | 0.00 | - | 3 | 347 | 36.79% |
| ABNB250620P00145000 | 2024-04-03 12:10PM EDT | 2025-06-20 | 17.00 | 16.20 | 16.75 | 0.00 | - | 2 | 106 | 36.63% |
| ABNB260116P00145000 | 2024-04-12 3:49PM EDT | 2026-01-16 | 21.40 | 20.30 | 21.00 | 0.00 | - | 2 | 125 | 35.54% |
| ABNB261218P00145000 | 2024-03-22 10:37AM EDT | 2026-12-18 | 24.60 | 26.60 | 27.70 | 0.00 | - | 1 | 4 | 35.86% |
© 2024 Yahoo. Todos los derechos reservados.