Mercados españoles abiertos en 4 hrs 16 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
36.773,63 -1.306,07 (-3,43%) Dólar/Euro
1,0620 -0,0026 (-0,24%) Petróleo Brent
90,32 +3,21 (+3,68%) Bitcoin EUR
56.447,40 -1.630,55 (-2,81%)
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
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419C00110000 | 2024-04-17 11:10AM EDT | 2024-04-19 | 47.90 | 48.80 | 51.45 | 0.00 | - | 4 | 40 | 271.88% |
| ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 2024-05-31 | 47.80 | 49.05 | 52.70 | 0.00 | - | 2 | 41 | 69.39% |
| ABNB240621C00110000 | 2024-04-15 2:36PM EDT | 2024-06-21 | 46.55 | 51.00 | 52.20 | 0.00 | - | 1 | 157 | 66.38% |
| ABNB240719C00110000 | 2024-02-14 2:47PM EDT | 2024-07-19 | 42.45 | 51.75 | 55.50 | 0.00 | - | 21 | 23 | 71.00% |
| ABNB240920C00110000 | 2024-03-28 12:45PM EDT | 2024-09-20 | 59.50 | 53.85 | 55.05 | 0.00 | - | 4 | 131 | 58.77% |
| ABNB241018C00110000 | 2024-04-17 11:14AM EDT | 2024-10-18 | 53.05 | 54.50 | 55.80 | 0.00 | - | 1 | 12 | 57.08% |
| ABNB250117C00110000 | 2024-04-18 12:53PM EDT | 2025-01-17 | 59.00 | 57.90 | 58.35 | +2.10 | +3.69% | 2 | 475 | 56.15% |
| ABNB250321C00110000 | 2024-04-17 2:18PM EDT | 2025-03-21 | 58.90 | 60.00 | 60.50 | 0.00 | - | 1 | 2 | 56.27% |
| ABNB250620C00110000 | 2024-04-08 3:00PM EDT | 2025-06-20 | 63.60 | 62.15 | 64.15 | 0.00 | - | 1 | 57 | 56.45% |
| ABNB260116C00110000 | 2024-03-21 1:06PM EDT | 2026-01-16 | 76.58 | 67.10 | 70.20 | 0.00 | - | 2 | 38 | 55.95% |
| ABNB261218C00110000 | 2024-01-23 11:11AM EDT | 2026-12-18 | 60.29 | 70.10 | 72.85 | 0.00 | - | 1 | 1 | 51.16% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240419P00110000 | 2024-04-18 12:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 1,363 | 237.50% |
| ABNB240426P00110000 | 2024-04-17 11:32AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 14 | 112.11% |
| ABNB240503P00110000 | 2024-04-17 9:48AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.74 | 0.00 | - | 12 | 0 | 101.76% |
| ABNB240517P00110000 | 2024-04-15 9:43AM EDT | 2024-05-17 | 0.15 | 0.07 | 0.26 | -0.08 | -34.78% | 2 | 3 | 64.16% |
| ABNB240621P00110000 | 2024-04-18 12:07PM EDT | 2024-06-21 | 0.40 | 0.41 | 0.52 | -0.08 | -16.67% | 4 | 5,444 | 51.37% |
| ABNB240719P00110000 | 2024-04-18 1:19PM EDT | 2024-07-19 | 0.66 | 0.52 | 0.79 | -0.25 | -27.47% | 3 | 109 | 47.66% |
| ABNB240920P00110000 | 2024-04-15 1:57PM EDT | 2024-09-20 | 2.13 | 1.63 | 1.72 | 0.00 | - | 4 | 1,150 | 44.23% |
| ABNB241018P00110000 | 2024-04-18 12:45PM EDT | 2024-10-18 | 1.96 | 2.04 | 2.13 | -0.19 | -8.84% | 1 | 2,807 | 43.16% |
| ABNB250117P00110000 | 2024-04-17 3:23PM EDT | 2025-01-17 | 3.80 | 3.20 | 3.75 | 0.00 | - | 13 | 3,087 | 42.01% |
| ABNB250321P00110000 | 2024-04-18 10:03AM EDT | 2025-03-21 | 4.70 | 4.75 | 4.90 | +0.45 | +10.59% | 29 | 59 | 41.62% |
| ABNB250620P00110000 | 2024-04-04 1:10PM EDT | 2025-06-20 | 6.35 | 6.30 | 6.55 | 0.00 | - | 10 | 486 | 41.30% |
| ABNB260116P00110000 | 2024-04-16 3:23PM EDT | 2026-01-16 | 9.70 | 9.05 | 9.40 | 0.00 | - | 2 | 60 | 39.50% |
| ABNB261218P00110000 | 2024-04-12 1:55PM EDT | 2026-12-18 | 13.18 | 12.60 | 13.65 | 0.00 | - | 1 | 34 | 38.32% |
© 2024 Yahoo. Todos los derechos reservados.