Mercados españoles cerrados en 5 hrs 18 min
IBEX 35
11.053,40 +25,60 (+0,23%) Euro Stoxx 50
4.966,00 -23,88 (-0,48%) Dólar/Euro
1,0728 +0,0028 (+0,26%) Petróleo Brent
88,02 0,00 (0,00%) Oro
2.338,10 -0,30 (-0,01%) Bitcoin EUR
59.445,06 -2.312,85 (-3,75%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00170000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,815 | 0 | 12.50% |
| ABNB240503C00170000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 1.58 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| ABNB240510C00170000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 4.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ABNB240517C00170000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 5.34 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| ABNB240524C00170000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB240531C00170000 | 2024-04-24 11:14AM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ABNB240621C00170000 | 2024-04-24 2:16PM EDT | 2024-06-21 | 7.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ABNB240719C00170000 | 2024-04-24 2:44PM EDT | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| ABNB240920C00170000 | 2024-04-24 2:40PM EDT | 2024-09-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| ABNB241018C00170000 | 2024-04-24 10:56AM EDT | 2024-10-18 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABNB250117C00170000 | 2024-04-24 3:24PM EDT | 2025-01-17 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ABNB250321C00170000 | 2024-04-24 2:00PM EDT | 2025-03-21 | 24.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ABNB250620C00170000 | 2024-04-24 12:42PM EDT | 2025-06-20 | 28.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| ABNB260116C00170000 | 2024-04-22 3:08PM EDT | 2026-01-16 | 33.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ABNB261218C00170000 | 2024-04-15 3:40PM EDT | 2026-12-18 | 42.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00170000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240503P00170000 | 2024-04-24 9:35AM EDT | 2024-05-03 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240510P00170000 | 2024-04-24 10:41AM EDT | 2024-05-10 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240517P00170000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240621P00170000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 13.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB240719P00170000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABNB240920P00170000 | 2024-04-23 2:17PM EDT | 2024-09-20 | 19.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABNB241018P00170000 | 2024-04-24 2:57PM EDT | 2024-10-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117P00170000 | 2024-04-16 11:44AM EDT | 2025-01-17 | 26.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB250321P00170000 | 2024-04-23 2:34PM EDT | 2025-03-21 | 25.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 2025-06-20 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 36.91% |
| ABNB260116P00170000 | 2024-04-15 11:30AM EDT | 2026-01-16 | 33.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 32.79% |
© 2024 Yahoo. Todos los derechos reservados.