Mercados españoles cerrados en 3 hrs 24 min
IBEX 35
11.058,30 +30,50 (+0,28%) Euro Stoxx 50
4.952,94 -36,94 (-0,74%) Dólar/Euro
1,0722 +0,0021 (+0,19%) Petróleo Brent
88,20 +0,18 (+0,20%) Oro
2.341,70 +3,30 (+0,14%) Bitcoin EUR
59.453,02 -2.678,26 (-4,31%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00190000 | 2024-04-11 3:44PM EDT | 2024-04-26 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| ABNB240503C00190000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| ABNB240510C00190000 | 2024-04-24 1:00PM EDT | 2024-05-10 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 114 | 12.50% |
| ABNB240517C00190000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 36 | 477 | 12.50% |
| ABNB240524C00190000 | 2024-04-24 12:59PM EDT | 2024-05-24 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 12.50% |
| ABNB240621C00190000 | 2024-04-24 3:29PM EDT | 2024-06-21 | 2.58 | 0.00 | 0.00 | 0.00 | - | 14 | 1,491 | 6.25% |
| ABNB240719C00190000 | 2024-04-24 12:30PM EDT | 2024-07-19 | 3.63 | 0.00 | 0.00 | 0.00 | - | 7 | 1,864 | 6.25% |
| ABNB240920C00190000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 6.25% |
| ABNB241018C00190000 | 2024-04-24 2:56PM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 6.25% |
| ABNB250117C00190000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 22 | 2,007 | 3.13% |
| ABNB250321C00190000 | 2024-04-11 2:51PM EDT | 2025-03-21 | 19.08 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 3.13% |
| ABNB250620C00190000 | 2024-04-23 9:48AM EDT | 2025-06-20 | 19.44 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 3.13% |
| ABNB260116C00190000 | 2024-04-19 2:00PM EDT | 2026-01-16 | 26.35 | 0.00 | 0.00 | 0.00 | - | 150 | 261 | 3.13% |
| ABNB261218C00190000 | 2024-04-24 3:30PM EDT | 2026-12-18 | 39.38 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00190000 | 2024-04-24 2:50PM EDT | 2024-04-26 | 28.25 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 2024-05-03 | 22.50 | 32.60 | 37.50 | 0.00 | - | - | 0 | 166.97% |
| ABNB240517P00190000 | 2024-04-24 11:27AM EDT | 2024-05-17 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ABNB240621P00190000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 2024-07-19 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 45.11% |
| ABNB240920P00190000 | 2024-03-28 10:46AM EDT | 2024-09-20 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ABNB241018P00190000 | 2024-04-12 1:36PM EDT | 2024-10-18 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 2025-01-17 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| ABNB250321P00190000 | 2024-03-20 1:11PM EDT | 2025-03-21 | 37.45 | 41.95 | 42.50 | 0.00 | - | - | 5 | 40.27% |
| ABNB250620P00190000 | 2024-02-15 4:07PM EDT | 2025-06-20 | 43.20 | 41.70 | 42.70 | 0.00 | - | 26 | 26 | 35.96% |
| ABNB260116P00190000 | 2024-03-06 12:15PM EDT | 2026-01-16 | 44.05 | 42.85 | 45.50 | 0.00 | - | 1 | 1 | 32.72% |
© 2024 Yahoo. Todos los derechos reservados.