Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.609,06 +2.100,84 (+3,65%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00100000 | 2024-04-11 12:46PM EDT | 2024-05-10 | 64.15 | 54.65 | 56.40 | 0.00 | - | - | 5 | 104.93% |
| ABNB240517C00100000 | 2024-03-15 1:53PM EDT | 2024-05-17 | 62.80 | 59.15 | 61.15 | 0.00 | - | - | 1 | 166.19% |
| ABNB240621C00100000 | 2024-04-16 11:42AM EDT | 2024-06-21 | 57.99 | 53.85 | 58.30 | 0.00 | - | 4 | 150 | 70.41% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 2024-07-19 | 63.08 | 54.50 | 59.00 | 0.00 | - | 1 | 20 | 66.02% |
| ABNB240920C00100000 | 2024-04-12 11:06AM EDT | 2024-09-20 | 62.80 | 56.00 | 59.15 | 0.00 | - | 1 | 17 | 56.48% |
| ABNB241018C00100000 | 2024-04-04 10:33AM EDT | 2024-10-18 | 66.67 | 56.65 | 59.65 | 0.00 | - | 16 | 12 | 55.22% |
| ABNB250117C00100000 | 2024-04-17 3:11PM EDT | 2025-01-17 | 66.27 | 60.90 | 62.35 | +1.14 | +1.75% | 1 | 439 | 58.55% |
| ABNB250321C00100000 | 2024-03-27 12:41PM EDT | 2025-03-21 | 74.40 | 62.55 | 64.25 | 0.00 | - | 1 | 1 | 58.19% |
| ABNB250620C00100000 | 2024-04-19 12:31PM EDT | 2025-06-20 | 67.21 | 65.85 | 66.40 | -5.68 | -7.79% | 1 | 38 | 58.57% |
| ABNB260116C00100000 | 2024-04-19 12:31PM EDT | 2026-01-16 | 72.35 | 70.65 | 71.90 | -2.87 | -3.82% | 1 | 155 | 58.12% |
| ABNB261218C00100000 | 2024-03-26 12:05PM EDT | 2026-12-18 | 88.80 | 75.05 | 79.65 | 0.00 | - | 2 | 13 | 56.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00100000 | 2024-03-28 10:39AM EDT | 2024-05-03 | 0.14 | 0.00 | 0.41 | 0.00 | - | 6 | 6 | 109.86% |
| ABNB240517P00100000 | 2024-04-15 3:34PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 7 | 72.27% |
| ABNB240621P00100000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 0.30 | 0.12 | 0.46 | +0.02 | +7.14% | 31 | 2,432 | 54.74% |
| ABNB240719P00100000 | 2024-04-15 2:04PM EDT | 2024-07-19 | 0.51 | 0.35 | 0.56 | 0.00 | - | 2 | 740 | 51.22% |
| ABNB240920P00100000 | 2024-04-19 3:41PM EDT | 2024-09-20 | 1.18 | 1.13 | 1.41 | -0.05 | -4.07% | 1 | 276 | 48.15% |
| ABNB241018P00100000 | 2024-04-17 3:39PM EDT | 2024-10-18 | 1.32 | 1.44 | 1.51 | 0.00 | - | 1 | 24 | 45.04% |
| ABNB250117P00100000 | 2024-04-19 12:05PM EDT | 2025-01-17 | 2.50 | 2.72 | 2.81 | +0.14 | +5.93% | 2 | 3,293 | 43.60% |
| ABNB250321P00100000 | 2024-04-12 12:20PM EDT | 2025-03-21 | 3.45 | 3.65 | 3.80 | 0.00 | - | 5 | 9 | 43.23% |
| ABNB250620P00100000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 4.99 | 5.00 | 5.25 | +0.34 | +7.31% | 1 | 500 | 42.90% |
| ABNB260116P00100000 | 2024-04-18 9:44AM EDT | 2026-01-16 | 7.45 | 7.45 | 7.80 | +0.58 | +8.44% | 3 | 103 | 41.00% |
| ABNB261218P00100000 | 2024-04-16 10:46AM EDT | 2026-12-18 | 9.37 | 10.40 | 11.35 | 0.00 | - | 1 | 101 | 39.22% |
© 2024 Yahoo. Todos los derechos reservados.