Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0705 -0,0028 (-0,26%) Petróleo Brent
89,33 +0,32 (+0,36%) Oro
2.350,60 +8,10 (+0,35%) Bitcoin EUR
59.755,19 -605,39 (-1,00%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:17PM EDT. Mercado abierto.
Precio de ejercicio:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00155000 | 2024-04-26 1:50PM EDT | 2024-04-26 | 9.84 | 9.20 | 10.95 | +1.79 | +22.24% | 45 | 432 | 87.89% |
| ABNB240503C00155000 | 2024-04-26 2:47PM EDT | 2024-05-03 | 10.15 | 10.20 | 10.45 | +1.63 | +19.13% | 23 | 205 | 39.04% |
| ABNB240510C00155000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 13.45 | 13.05 | 13.35 | +3.05 | +29.33% | 4 | 91 | 56.54% |
| ABNB240517C00155000 | 2024-04-26 10:44AM EDT | 2024-05-17 | 14.20 | 13.65 | 13.90 | +1.10 | +8.40% | 4 | 505 | 50.88% |
| ABNB240524C00155000 | 2024-04-24 3:19PM EDT | 2024-05-24 | 13.20 | 14.25 | 14.50 | 0.00 | - | 2 | 8 | 48.83% |
| ABNB240531C00155000 | 2024-04-26 11:34AM EDT | 2024-05-31 | 14.94 | 14.75 | 15.05 | +1.79 | +13.61% | 6 | 22 | 46.84% |
| ABNB240621C00155000 | 2024-04-26 1:21PM EDT | 2024-06-21 | 16.35 | 16.40 | 16.70 | +0.85 | +5.48% | 3 | 1,476 | 44.29% |
| ABNB240719C00155000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 18.40 | 18.35 | 18.60 | +1.75 | +10.51% | 3 | 285 | 42.80% |
| ABNB240920C00155000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 23.24 | 23.20 | 23.50 | +1.04 | +4.68% | 2 | 460 | 44.98% |
| ABNB241018C00155000 | 2024-04-22 2:27PM EDT | 2024-10-18 | 20.00 | 24.80 | 25.05 | 0.00 | - | 1 | 42 | 44.86% |
| ABNB250117C00155000 | 2024-04-24 12:41PM EDT | 2025-01-17 | 28.26 | 30.05 | 30.35 | 0.00 | - | 1 | 899 | 46.45% |
| ABNB250321C00155000 | 2024-04-25 2:23PM EDT | 2025-03-21 | 32.00 | 33.25 | 33.60 | 0.00 | - | 12 | 20 | 47.31% |
| ABNB250620C00155000 | 2024-04-18 11:04AM EDT | 2025-06-20 | 36.20 | 37.30 | 37.60 | 0.00 | - | 4 | 800 | 47.95% |
| ABNB260116C00155000 | 2024-04-09 2:15PM EDT | 2026-01-16 | 43.20 | 44.90 | 45.60 | 0.00 | - | 1 | 95 | 49.18% |
| ABNB261218C00155000 | 2024-03-18 2:15PM EDT | 2026-12-18 | 54.70 | 50.25 | 52.20 | 0.00 | - | 2 | 31 | 46.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00155000 | 2024-04-26 2:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 96 | 1,811 | 48.44% |
| ABNB240503P00155000 | 2024-04-26 2:59PM EDT | 2024-05-03 | 0.58 | 0.53 | 0.60 | -0.44 | -43.14% | 230 | 497 | 37.33% |
| ABNB240510P00155000 | 2024-04-26 2:22PM EDT | 2024-05-10 | 3.29 | 3.25 | 3.35 | -0.89 | -21.29% | 20 | 144 | 55.30% |
| ABNB240517P00155000 | 2024-04-26 2:55PM EDT | 2024-05-17 | 3.80 | 3.70 | 3.75 | -0.50 | -11.63% | 12 | 711 | 48.98% |
| ABNB240524P00155000 | 2024-04-26 12:39PM EDT | 2024-05-24 | 4.12 | 4.15 | 4.25 | -0.97 | -19.06% | 5 | 23 | 45.80% |
| ABNB240531P00155000 | 2024-04-26 11:09AM EDT | 2024-05-31 | 4.55 | 4.50 | 4.60 | -1.00 | -18.02% | 21 | 44 | 43.05% |
| ABNB240621P00155000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 5.81 | 5.70 | 5.80 | -0.74 | -11.30% | 49 | 2,378 | 39.44% |
| ABNB240719P00155000 | 2024-04-26 11:41AM EDT | 2024-07-19 | 7.15 | 7.00 | 7.15 | -1.75 | -19.66% | 33 | 762 | 37.01% |
| ABNB240920P00155000 | 2024-04-26 12:40PM EDT | 2024-09-20 | 10.41 | 10.45 | 10.65 | -1.14 | -9.87% | 12 | 1,018 | 37.11% |
| ABNB241018P00155000 | 2024-04-26 12:16PM EDT | 2024-10-18 | 11.35 | 11.50 | 11.70 | -1.32 | -10.42% | 2 | 75 | 36.49% |
| ABNB250117P00155000 | 2024-04-26 12:20PM EDT | 2025-01-17 | 14.74 | 14.80 | 15.00 | -1.46 | -9.01% | 12 | 787 | 35.89% |
| ABNB250321P00155000 | 2024-04-26 2:59PM EDT | 2025-03-21 | 16.90 | 16.70 | 17.00 | -2.35 | -12.21% | 2 | 9 | 35.69% |
| ABNB250620P00155000 | 2024-04-22 1:33PM EDT | 2025-06-20 | 22.45 | 19.10 | 19.75 | 0.00 | - | 61 | 154 | 35.74% |
| ABNB260116P00155000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 25.15 | 23.50 | 24.65 | 0.00 | - | 2 | 274 | 35.25% |
| ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 2026-12-18 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 37.89% |
© 2024 Yahoo. Todos los derechos reservados.