Mercados españoles cerrados
S&P 500
4.274,51 +0,98 (+0,02%) Nasdaq
13.092,85 +29,24 (+0,22%) NIKKEI 225
32.371,90 +56,85 (+0,18%) Dólar/Euro
1,0509 -0,0067 (-0,63%) Petróleo Brent
96,60 +2,64 (+2,81%) Bitcoin EUR
24.977,54 +103,41 (+0,42%)
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:110.00
Llamadaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929C00110000 | 2023-09-27 11:15AM EDT | 2023-09-29 | 23.38 | 23.80 | 24.40 | -7.42 | -24.09% | 2 | 30 | 103.13% |
| ABNB231020C00110000 | 2023-09-25 10:21AM EDT | 2023-10-20 | 24.48 | 24.55 | 24.90 | +0.93 | +3.95% | 15 | 0 | 56.45% |
| ABNB231027C00110000 | 2023-09-25 1:27PM EDT | 2023-10-27 | 24.65 | 24.60 | 25.65 | 0.00 | - | 1 | 1 | 56.13% |
| ABNB231117C00110000 | 2023-09-27 3:41PM EDT | 2023-11-17 | 26.25 | 26.35 | 26.55 | +2.10 | +8.70% | 1 | 12 | 56.08% |
| ABNB231215C00110000 | 2023-09-21 1:32PM EDT | 2023-12-15 | 27.30 | 27.60 | 27.85 | -0.35 | -1.27% | 13 | 52 | 53.39% |
| ABNB240119C00110000 | 2023-09-26 2:04PM EDT | 2024-01-19 | 27.85 | 29.10 | 29.50 | 0.00 | - | 1 | 1,303 | 52.16% |
| ABNB240315C00110000 | 2023-09-15 3:09PM EDT | 2024-03-15 | 39.57 | 31.95 | 32.45 | 0.00 | - | 9 | 14 | 53.41% |
| ABNB240419C00110000 | 2023-09-14 3:55PM EDT | 2024-04-19 | 41.80 | 33.10 | 33.75 | 0.00 | - | 1 | 3 | 52.58% |
| ABNB240621C00110000 | 2023-09-15 3:19PM EDT | 2024-06-21 | 43.35 | 35.95 | 36.35 | 0.00 | - | 5 | 171 | 53.48% |
| ABNB240920C00110000 | 2023-09-27 12:44PM EDT | 2024-09-20 | 37.90 | 38.85 | 39.60 | -12.40 | -24.65% | 50 | 52 | 53.37% |
| ABNB250117C00110000 | 2023-09-27 2:59PM EDT | 2025-01-17 | 43.41 | 43.10 | 43.80 | +2.00 | +4.83% | 2 | 461 | 54.68% |
| ABNB250620C00110000 | 2023-09-13 2:18PM EDT | 2025-06-20 | 56.98 | 47.20 | 48.35 | 0.00 | - | 2 | 3 | 55.06% |
| ABNB260116C00110000 | 2023-09-13 2:18PM EDT | 2026-01-16 | 61.95 | 51.85 | 54.00 | 0.00 | - | - | 2 | 55.51% |
Ventaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929P00110000 | 2023-09-25 10:46AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 56 | 0 | 81.25% |
| ABNB231006P00110000 | 2023-09-26 11:34AM EDT | 2023-10-06 | 0.08 | 0.03 | 0.05 | 0.00 | - | 1 | 0 | 52.34% |
| ABNB231013P00110000 | 2023-09-25 2:25PM EDT | 2023-10-13 | 0.10 | 0.10 | 0.24 | 0.00 | - | 8 | 9 | 53.13% |
| ABNB231020P00110000 | 2023-09-27 2:02PM EDT | 2023-10-20 | 0.37 | 0.25 | 0.37 | -0.02 | -5.13% | 46 | 3,639 | 48.78% |
| ABNB231027P00110000 | 2023-09-27 12:57PM EDT | 2023-10-27 | 0.50 | 0.38 | 0.45 | -0.06 | -10.71% | 5 | 593 | 44.82% |
| ABNB231117P00110000 | 2023-09-27 11:10AM EDT | 2023-11-17 | 1.52 | 1.56 | 1.61 | -0.38 | -20.00% | 29 | 1,737 | 48.76% |
| ABNB231215P00110000 | 2023-09-27 11:06AM EDT | 2023-12-15 | 2.80 | 2.34 | 2.39 | +0.08 | +2.94% | 7 | 817 | 45.02% |
| ABNB240119P00110000 | 2023-09-27 2:25PM EDT | 2024-01-19 | 3.52 | 3.30 | 3.50 | -0.36 | -9.28% | 6 | 9,141 | 43.56% |
| ABNB240315P00110000 | 2023-09-27 2:35PM EDT | 2024-03-15 | 5.45 | 5.20 | 5.30 | -0.15 | -2.68% | 31 | 409 | 42.91% |
| ABNB240419P00110000 | 2023-09-22 1:50PM EDT | 2024-04-19 | 6.03 | 6.00 | 6.10 | 0.00 | - | 1 | 81 | 41.84% |
| ABNB240621P00110000 | 2023-09-26 2:56PM EDT | 2024-06-21 | 7.72 | 7.70 | 7.90 | -0.36 | -4.46% | 1 | 2,805 | 41.83% |
| ABNB240920P00110000 | 2023-09-26 11:33AM EDT | 2024-09-20 | 9.80 | 9.60 | 9.75 | 0.00 | - | 1 | 172 | 40.65% |
| ABNB250117P00110000 | 2023-09-27 2:28PM EDT | 2025-01-17 | 12.32 | 11.95 | 12.35 | +0.27 | +2.24% | 2 | 1,267 | 40.56% |
| ABNB250620P00110000 | 2023-09-20 2:58PM EDT | 2025-06-20 | 12.75 | 14.00 | 14.65 | 0.00 | - | 4 | 43 | 39.32% |
| ABNB260116P00110000 | 2023-09-15 12:56PM EDT | 2026-01-16 | 15.10 | 16.95 | 18.75 | 0.00 | - | - | 3 | 40.24% |
© 2023 Yahoo. Todos los derechos reservados.
