Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0873 -0,0036 (-0,33%) Petróleo Brent
79,63 +0,36 (+0,45%) Oro
1.997,60 -0,10 (-0,01%) Bitcoin EUR
26.175,09 +182,48 (+0,70%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:58AM EDT. Mercado abierto.
Precio de ejercicio:110.00
Llamadaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230331C00110000 | 2023-03-30 2:35PM EDT | 2023-03-31 | 11.95 | 14.50 | 14.85 | 0.00 | - | 43 | 143 | 0.00% |
| ABNB230406C00110000 | 2023-03-31 9:39AM EDT | 2023-04-06 | 14.00 | 14.65 | 15.00 | +1.55 | +12.45% | 15 | 35 | 0.00% |
| ABNB230414C00110000 | 2023-03-30 9:30AM EDT | 2023-04-14 | 12.22 | 15.10 | 15.60 | 0.00 | - | 3 | 25 | 50.20% |
| ABNB230421C00110000 | 2023-03-31 9:53AM EDT | 2023-04-21 | 15.10 | 15.60 | 15.85 | +1.40 | +10.22% | 7 | 4,382 | 45.90% |
| ABNB230428C00110000 | 2023-03-24 1:23PM EDT | 2023-04-28 | 10.65 | 16.00 | 16.55 | 0.00 | - | 2 | 5 | 48.95% |
| ABNB230505C00110000 | 2023-03-31 11:28AM EDT | 2023-05-05 | 18.12 | 16.30 | 17.95 | +5.57 | +44.38% | 1 | 4 | 57.20% |
| ABNB230519C00110000 | 2023-03-31 11:39AM EDT | 2023-05-19 | 18.78 | 18.55 | 18.75 | +5.98 | +46.72% | 8 | 29 | 53.65% |
| ABNB230616C00110000 | 2023-03-31 10:53AM EDT | 2023-06-16 | 20.75 | 20.30 | 20.60 | +2.15 | +11.56% | 1 | 1,707 | 52.86% |
| ABNB230721C00110000 | 2023-03-30 10:21AM EDT | 2023-07-21 | 19.50 | 21.90 | 22.20 | 0.00 | - | 5 | 581 | 50.89% |
| ABNB230818C00110000 | 2023-03-31 9:53AM EDT | 2023-08-18 | 23.70 | 23.90 | 24.15 | +2.30 | +10.75% | 10 | 118 | 53.06% |
| ABNB231020C00110000 | 2023-03-30 10:02AM EDT | 2023-10-20 | 24.15 | 26.55 | 26.90 | 0.00 | - | 2 | 39 | 52.47% |
| ABNB240119C00110000 | 2023-03-31 9:39AM EDT | 2024-01-19 | 30.05 | 30.30 | 30.65 | +3.62 | +13.70% | 1 | 1,161 | 53.17% |
| ABNB240621C00110000 | 2023-03-22 10:06AM EDT | 2024-06-21 | 34.21 | 35.05 | 35.85 | 0.00 | - | 1 | 53 | 53.32% |
| ABNB250117C00110000 | 2023-03-30 10:26AM EDT | 2025-01-17 | 39.02 | 40.90 | 41.60 | 0.00 | - | 2 | 77 | 53.94% |
Ventaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230331P00110000 | 2023-03-31 9:41AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 649 | 87.50% |
| ABNB230406P00110000 | 2023-03-31 10:11AM EDT | 2023-04-06 | 0.08 | 0.04 | 0.08 | -0.06 | -42.86% | 16 | 330 | 47.85% |
| ABNB230414P00110000 | 2023-03-31 11:31AM EDT | 2023-04-14 | 0.31 | 0.31 | 0.36 | -0.30 | -49.18% | 28 | 212 | 44.14% |
| ABNB230421P00110000 | 2023-03-31 11:38AM EDT | 2023-04-21 | 0.71 | 0.68 | 0.72 | -0.34 | -32.38% | 402 | 3,316 | 43.75% |
| ABNB230428P00110000 | 2023-03-31 10:50AM EDT | 2023-04-28 | 1.04 | 1.02 | 1.13 | -0.57 | -35.40% | 1 | 140 | 43.87% |
| ABNB230505P00110000 | 2023-03-31 11:27AM EDT | 2023-05-05 | 2.18 | 2.10 | 2.70 | -0.87 | -28.52% | 2 | 12 | 52.31% |
| ABNB230519P00110000 | 2023-03-31 11:41AM EDT | 2023-05-19 | 3.20 | 3.20 | 3.30 | -0.65 | -16.88% | 47 | 543 | 50.81% |
| ABNB230616P00110000 | 2023-03-31 10:36AM EDT | 2023-06-16 | 4.35 | 4.35 | 4.55 | -0.65 | -13.00% | 16 | 5,302 | 48.02% |
| ABNB230721P00110000 | 2023-03-31 11:33AM EDT | 2023-07-21 | 5.58 | 5.50 | 5.75 | -1.17 | -17.33% | 46 | 1,832 | 45.28% |
| ABNB230818P00110000 | 2023-03-31 10:35AM EDT | 2023-08-18 | 7.11 | 7.05 | 7.30 | -3.59 | -33.55% | 3 | 226 | 46.55% |
| ABNB231020P00110000 | 2023-03-31 11:28AM EDT | 2023-10-20 | 8.95 | 9.00 | 9.15 | -3.10 | -25.73% | 11 | 166 | 44.53% |
| ABNB240119P00110000 | 2023-03-31 10:58AM EDT | 2024-01-19 | 11.45 | 11.50 | 11.85 | -1.00 | -8.03% | 7 | 6,794 | 43.98% |
| ABNB240621P00110000 | 2023-03-21 2:07PM EDT | 2024-06-21 | 15.80 | 14.65 | 15.05 | 0.00 | - | 1 | 221 | 42.26% |
| ABNB250117P00110000 | 2023-03-21 11:31AM EDT | 2025-01-17 | 19.63 | 18.10 | 18.60 | 0.00 | - | 1 | 1,064 | 40.91% |
© 2023 Yahoo. Todos los derechos reservados.
