Mercados españoles cerrados
S&P 500
5.017,81 -53,82 (-1,06%) Nasdaq
15.478,19 -234,56 (-1,49%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0723 +0,0022 (+0,20%) Petróleo Brent
87,87 -0,15 (-0,17%) Bitcoin EUR
59.836,72 -652,45 (-1,08%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:12PM EDT. Mercado abierto.
Precio de ejercicio:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00105000 | 2024-03-12 10:22AM EDT | 2024-04-26 | 61.02 | 55.70 | 58.10 | 0.00 | - | - | 5 | 250.78% |
| ABNB240517C00105000 | 2024-04-23 10:35AM EDT | 2024-05-17 | 55.50 | 55.85 | 56.85 | 0.00 | - | 3 | 3 | 65.63% |
| ABNB240621C00105000 | 2024-04-15 3:21PM EDT | 2024-06-21 | 52.07 | 56.70 | 57.55 | 0.00 | - | 11 | 59 | 56.40% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 2024-07-19 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 96.04% |
| ABNB240920C00105000 | 2024-03-28 10:51AM EDT | 2024-09-20 | 64.95 | 59.15 | 59.75 | 0.00 | - | 10 | 19 | 56.53% |
| ABNB241018C00105000 | 2024-03-08 2:44PM EDT | 2024-10-18 | 63.55 | 61.05 | 62.10 | 0.00 | - | 5 | 7 | 62.68% |
| ABNB250117C00105000 | 2024-03-28 2:47PM EDT | 2025-01-17 | 67.60 | 62.55 | 63.15 | 0.00 | - | 2 | 187 | 55.54% |
| ABNB250321C00105000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 64.55 | 64.60 | 65.35 | 0.00 | - | 6 | 16 | 56.36% |
| ABNB250620C00105000 | 2024-04-18 11:16AM EDT | 2025-06-20 | 68.46 | 67.40 | 67.85 | 0.00 | - | 2 | 10 | 56.49% |
| ABNB260116C00105000 | 2024-03-08 11:15AM EDT | 2026-01-16 | 77.50 | 72.90 | 75.05 | 0.00 | - | 1 | 39 | 58.19% |
| ABNB261218C00105000 | 2024-03-21 9:46AM EDT | 2026-12-18 | 83.20 | 72.00 | 76.20 | 0.00 | - | 2 | 14 | 50.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00105000 | 2024-03-22 1:48PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 253.91% |
| ABNB240517P00105000 | 2024-04-16 3:59PM EDT | 2024-05-17 | 0.21 | 0.02 | 0.21 | 0.00 | - | - | 2 | 77.54% |
| ABNB240621P00105000 | 2024-04-19 2:36PM EDT | 2024-06-21 | 0.40 | 0.09 | 0.39 | 0.00 | - | 43 | 763 | 54.30% |
| ABNB240719P00105000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 0.72 | 0.26 | 0.58 | 0.00 | - | 2 | 66 | 52.03% |
| ABNB240920P00105000 | 2024-04-25 11:02AM EDT | 2024-09-20 | 1.20 | 1.15 | 1.20 | 0.00 | - | 2 | 2,509 | 46.12% |
| ABNB241018P00105000 | 2024-04-25 9:31AM EDT | 2024-10-18 | 1.42 | 1.41 | 1.53 | -0.07 | -4.70% | 1 | 25 | 44.85% |
| ABNB250117P00105000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 2.98 | 2.73 | 2.83 | 0.00 | - | 1 | 1,758 | 43.10% |
| ABNB250321P00105000 | 2024-04-23 9:51AM EDT | 2025-03-21 | 3.95 | 3.75 | 3.95 | 0.00 | - | 23 | 25 | 43.05% |
| ABNB250620P00105000 | 2024-04-05 10:24AM EDT | 2025-06-20 | 5.75 | 5.20 | 5.45 | 0.00 | - | 7 | 284 | 42.65% |
| ABNB260116P00105000 | 2024-03-21 10:23AM EDT | 2026-01-16 | 7.50 | 8.65 | 9.20 | 0.00 | - | 1 | 30 | 42.97% |
| ABNB261218P00105000 | 2024-04-15 2:32PM EDT | 2026-12-18 | 12.50 | 10.00 | 11.60 | 0.00 | - | 1 | 6 | 38.58% |
© 2024 Yahoo. Todos los derechos reservados.