Mercados españoles cerrados en 58 mins
IBEX 35
10.905,30 +50,60 (+0,47%) Euro Stoxx 50
4.950,71 +29,23 (+0,59%) Dólar/Euro
1,0787 +0,0021 (+0,19%) Petróleo Brent
83,42 +0,46 (+0,55%) Oro
2.333,90 +25,30 (+1,10%) Bitcoin EUR
59.213,72 -51,93 (-0,09%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:28AM EDT. Mercado abierto.
Precio de ejercicio:200.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00200000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 0.14 | 0.09 | 0.13 | +0.03 | +27.27% | 3 | 165 | 84.96% |
| ABNB240517C00200000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.30 | 0.00 | - | 273 | 459 | 62.70% |
| ABNB240524C00200000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 0.45 | 0.14 | 0.42 | 0.00 | - | 11 | 129 | 50.64% |
| ABNB240531C00200000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 0.45 | 0.47 | 0.51 | 0.00 | - | 17 | 27 | 48.54% |
| ABNB240607C00200000 | 2024-05-03 2:26PM EDT | 2024-06-07 | 0.62 | 0.61 | 0.66 | 0.00 | - | 2 | 2 | 45.51% |
| ABNB240621C00200000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.90 | 0.94 | 0.99 | 0.00 | - | 22 | 1,633 | 41.90% |
| ABNB240719C00200000 | 2024-05-03 1:09PM EDT | 2024-07-19 | 1.67 | 1.69 | 1.98 | 0.00 | - | 3 | 1,143 | 40.02% |
| ABNB240920C00200000 | 2024-05-06 9:34AM EDT | 2024-09-20 | 4.85 | 4.85 | 5.00 | +0.30 | +6.59% | 1 | 1,933 | 40.67% |
| ABNB241018C00200000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 5.85 | 5.95 | 6.15 | -0.41 | -6.55% | 1 | 104 | 40.39% |
| ABNB250117C00200000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 9.95 | 10.20 | 10.40 | +0.17 | +1.74% | 2 | 4,199 | 41.47% |
| ABNB250321C00200000 | 2024-04-24 11:07AM EDT | 2025-03-21 | 13.85 | 13.10 | 13.50 | 0.00 | - | 6 | 120 | 42.67% |
| ABNB250620C00200000 | 2024-04-29 2:38PM EDT | 2025-06-20 | 17.50 | 16.70 | 17.50 | 0.00 | - | 1 | 555 | 43.70% |
| ABNB260116C00200000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 26.40 | 24.25 | 24.95 | 0.00 | - | 1 | 674 | 44.49% |
| ABNB261218C00200000 | 2024-04-25 11:40AM EDT | 2026-12-18 | 35.18 | 34.15 | 35.95 | 0.00 | - | 3 | 553 | 46.35% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00200000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 39.95 | 37.75 | 39.80 | 0.00 | - | 5 | 0 | 78.96% |
| ABNB240531P00200000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 41.05 | 38.05 | 39.10 | 0.00 | - | - | 1 | 50.34% |
| ABNB240621P00200000 | 2024-02-15 3:25PM EDT | 2024-06-21 | 43.05 | 39.15 | 40.65 | 0.00 | - | 6 | 6 | 50.20% |
| ABNB240719P00200000 | 2024-02-15 4:23PM EDT | 2024-07-19 | 43.75 | 39.45 | 41.05 | 0.00 | - | 38 | 47 | 46.12% |
| ABNB240920P00200000 | 2024-04-15 2:57PM EDT | 2024-09-20 | 46.67 | 40.40 | 40.85 | 0.00 | - | 2 | 16 | 33.25% |
| ABNB241018P00200000 | 2024-03-28 2:27PM EDT | 2024-10-18 | 38.80 | 39.00 | 40.00 | 0.00 | - | 1 | 1 | 27.14% |
| ABNB250117P00200000 | 2024-04-26 9:45AM EDT | 2025-01-17 | 41.90 | 43.00 | 43.75 | 0.00 | - | 1 | 119 | 31.65% |
| ABNB250620P00200000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 48.10 | 46.20 | 47.10 | 0.00 | - | 2 | 56 | 30.77% |
| ABNB260116P00200000 | 2024-03-18 9:48AM EDT | 2026-01-16 | 52.30 | 51.50 | 53.20 | 0.00 | - | 5 | 0 | 32.81% |
| ABNB261218P00200000 | 2024-03-08 1:00PM EDT | 2026-12-18 | 54.05 | 54.55 | 56.15 | 0.00 | - | 5 | 3 | 29.35% |
© 2024 Yahoo. Todos los derechos reservados.