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
89,36 +0,35 (+0,39%) Oro
2.349,10 +6,60 (+0,28%) Bitcoin EUR
59.411,81 -568,78 (-0,95%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:57AM EDT. Mercado abierto.
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00165000 | 2024-04-26 11:40AM EDT | 2024-04-26 | 0.44 | 0.35 | 0.41 | -0.24 | -35.29% | 610 | 2,477 | 15.28% |
| ABNB240503C00165000 | 2024-04-26 11:42AM EDT | 2024-05-03 | 3.15 | 3.15 | 3.25 | +0.31 | +10.44% | 277 | 407 | 34.64% |
| ABNB240510C00165000 | 2024-04-26 11:21AM EDT | 2024-05-10 | 7.30 | 7.10 | 7.30 | +0.67 | +10.11% | 76 | 107 | 54.96% |
| ABNB240517C00165000 | 2024-04-26 11:19AM EDT | 2024-05-17 | 8.00 | 7.75 | 7.90 | +0.65 | +8.84% | 44 | 3,281 | 49.72% |
| ABNB240524C00165000 | 2024-04-26 11:38AM EDT | 2024-05-24 | 8.65 | 8.35 | 8.60 | +1.63 | +23.22% | 1 | 28 | 47.08% |
| ABNB240531C00165000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 8.25 | 8.85 | 9.05 | +0.10 | +1.23% | 1 | 14 | 44.45% |
| ABNB240621C00165000 | 2024-04-26 11:21AM EDT | 2024-06-21 | 10.88 | 10.60 | 10.75 | +0.93 | +9.35% | 16 | 2,715 | 41.88% |
| ABNB240719C00165000 | 2024-04-26 11:18AM EDT | 2024-07-19 | 12.87 | 12.60 | 12.75 | +0.97 | +8.15% | 8 | 2,208 | 40.62% |
| ABNB240920C00165000 | 2024-04-26 11:16AM EDT | 2024-09-20 | 17.82 | 17.70 | 17.80 | +1.77 | +11.03% | 41 | 704 | 42.92% |
| ABNB241018C00165000 | 2024-04-26 9:59AM EDT | 2024-10-18 | 19.01 | 19.30 | 19.50 | +1.06 | +5.91% | 1 | 364 | 43.12% |
| ABNB250117C00165000 | 2024-04-26 9:43AM EDT | 2025-01-17 | 24.50 | 24.65 | 24.90 | +1.72 | +7.55% | 3 | 1,098 | 44.75% |
| ABNB250321C00165000 | 2024-04-19 1:51PM EDT | 2025-03-21 | 24.05 | 27.85 | 28.25 | 0.00 | - | 1 | 61 | 45.72% |
| ABNB250620C00165000 | 2024-04-26 10:15AM EDT | 2025-06-20 | 32.00 | 31.95 | 32.40 | +1.46 | +4.78% | 3 | 58 | 46.51% |
| ABNB260116C00165000 | 2024-04-25 1:47PM EDT | 2026-01-16 | 39.25 | 39.45 | 40.75 | 0.00 | - | 3 | 398 | 48.04% |
| ABNB261218C00165000 | 2024-04-15 3:21PM EDT | 2026-12-18 | 44.92 | 50.00 | 52.10 | 0.00 | - | 1 | 19 | 50.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00165000 | 2024-04-26 11:27AM EDT | 2024-04-26 | 0.85 | 0.93 | 1.04 | -2.20 | -72.13% | 53 | 171 | 26.42% |
| ABNB240503P00165000 | 2024-04-26 11:41AM EDT | 2024-05-03 | 3.69 | 3.55 | 3.70 | -1.11 | -23.42% | 21 | 58 | 36.69% |
| ABNB240510P00165000 | 2024-04-26 11:33AM EDT | 2024-05-10 | 7.43 | 7.40 | 7.60 | -0.74 | -9.06% | 56 | 46 | 55.33% |
| ABNB240517P00165000 | 2024-04-26 11:14AM EDT | 2024-05-17 | 7.95 | 7.90 | 8.00 | -0.90 | -10.17% | 16 | 593 | 48.79% |
| ABNB240524P00165000 | 2024-04-25 11:29AM EDT | 2024-05-24 | 10.40 | 8.40 | 8.60 | 0.00 | - | 1 | 15 | 45.74% |
| ABNB240531P00165000 | 2024-04-26 9:43AM EDT | 2024-05-31 | 9.25 | 8.70 | 9.10 | -0.30 | -3.14% | 8 | 16 | 43.48% |
| ABNB240621P00165000 | 2024-04-26 11:39AM EDT | 2024-06-21 | 10.08 | 10.05 | 10.20 | -1.87 | -15.65% | 3 | 837 | 38.80% |
| ABNB240719P00165000 | 2024-04-26 10:04AM EDT | 2024-07-19 | 11.45 | 11.40 | 11.55 | -1.70 | -12.93% | 2 | 335 | 36.04% |
| ABNB240920P00165000 | 2024-04-25 1:08PM EDT | 2024-09-20 | 16.10 | 14.90 | 15.15 | 0.00 | - | 1 | 500 | 35.96% |
| ABNB241018P00165000 | 2024-04-25 11:29AM EDT | 2024-10-18 | 17.80 | 15.90 | 16.25 | 0.00 | - | 2 | 278 | 35.40% |
| ABNB250117P00165000 | 2024-04-25 10:45AM EDT | 2025-01-17 | 21.30 | 19.35 | 19.65 | 0.00 | - | 6 | 423 | 34.85% |
| ABNB250321P00165000 | 2024-04-12 1:24PM EDT | 2025-03-21 | 24.26 | 21.30 | 21.80 | 0.00 | - | 2 | 230 | 34.83% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 2025-06-20 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 38.83% |
| ABNB260116P00165000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 28.20 | 28.10 | 29.25 | 0.00 | - | 1 | 236 | 33.98% |
| ABNB261218P00165000 | 2024-04-24 10:48AM EDT | 2026-12-18 | 34.20 | 32.90 | 34.35 | 0.00 | - | 1 | 4 | 32.36% |
© 2024 Yahoo. Todos los derechos reservados.