Mercados españoles abiertos en 5 hrs 35 min
S&P 500
3.825,33 +39,95 (+1,06%) Nasdaq
11.127,84 +99,14 (+0,90%) NIKKEI 225
26.450,82 +297,01 (+1,14%) Dólar/Euro
1,0429 +0,0004 (+0,04%) Petróleo Brent
114,27 +2,64 (+2,36%) BTC-EUR
19.487,60 +954,40 (+5,15%)
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:115.00
Llamadaspara8 de julio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220708C00115000 | 2022-07-01 11:15AM EDT | 2022-07-08 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 19 | 517 | 88.28% |
| ABNB220715C00115000 | 2022-07-01 3:44PM EDT | 2022-07-15 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 369 | 2,266 | 67.58% |
| ABNB220722C00115000 | 2022-07-01 3:03PM EDT | 2022-07-22 | 0.28 | 0.26 | 0.32 | -0.06 | -17.65% | 5 | 277 | 62.50% |
| ABNB220729C00115000 | 2022-07-01 3:48PM EDT | 2022-07-29 | 0.60 | 0.56 | 0.65 | +0.05 | +9.09% | 19 | 292 | 62.40% |
| ABNB220805C00115000 | 2022-07-01 12:07PM EDT | 2022-08-05 | 1.10 | 1.13 | 1.35 | -0.07 | -5.98% | 14 | 127 | 66.99% |
| ABNB220812C00115000 | 2022-07-01 10:51AM EDT | 2022-08-12 | 1.39 | 1.59 | 1.70 | -0.08 | -5.44% | 16 | 10 | 66.31% |
| ABNB220819C00115000 | 2022-07-01 3:58PM EDT | 2022-08-19 | 2.06 | 2.07 | 2.17 | +0.26 | +14.44% | 28 | 245 | 66.55% |
| ABNB220916C00115000 | 2022-07-01 2:20PM EDT | 2022-09-16 | 3.40 | 3.40 | 3.55 | +0.28 | +8.97% | 7 | 401 | 63.43% |
| ABNB221021C00115000 | 2022-07-01 3:13PM EDT | 2022-10-21 | 5.03 | 5.10 | 5.20 | +0.34 | +7.25% | 32 | 1,865 | 62.21% |
| ABNB221216C00115000 | 2022-07-01 2:03PM EDT | 2022-12-16 | 7.60 | 7.45 | 7.70 | +0.30 | +4.11% | 10 | 287 | 61.39% |
| ABNB230120C00115000 | 2022-06-30 3:34PM EDT | 2023-01-20 | 8.17 | 8.45 | 9.00 | 0.00 | - | 38 | 829 | 60.24% |
| ABNB230616C00115000 | 2022-07-01 10:21AM EDT | 2023-06-16 | 12.95 | 13.25 | 13.75 | -5.25 | -28.85% | 1 | 113 | 59.43% |
| ABNB240119C00115000 | 2022-07-01 2:32PM EDT | 2024-01-19 | 18.40 | 18.20 | 18.90 | +0.12 | +0.66% | 23 | 485 | 57.77% |
Ventaspara8 de julio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220708P00115000 | 2022-07-01 3:47PM EDT | 2022-07-08 | 23.78 | 23.35 | 23.90 | -3.72 | -13.53% | 7 | 61 | 94.53% |
| ABNB220715P00115000 | 2022-07-01 3:47PM EDT | 2022-07-15 | 23.83 | 23.40 | 23.95 | -2.23 | -8.56% | 6 | 1,427 | 64.45% |
| ABNB220722P00115000 | 2022-07-01 11:25AM EDT | 2022-07-22 | 24.90 | 23.60 | 24.35 | -0.50 | -1.97% | 4 | 51 | 66.31% |
| ABNB220729P00115000 | 2022-06-29 9:52AM EDT | 2022-07-29 | 21.10 | 23.75 | 24.90 | 0.00 | - | 2 | 30 | 65.53% |
| ABNB220805P00115000 | 2022-06-30 10:04AM EDT | 2022-08-05 | 27.95 | 24.20 | 25.05 | 0.00 | - | 1 | 2 | 63.57% |
| ABNB220819P00115000 | 2022-07-01 12:50PM EDT | 2022-08-19 | 26.50 | 25.20 | 25.60 | -1.47 | -5.26% | 10 | 31 | 63.04% |
| ABNB220916P00115000 | 2022-06-29 10:02AM EDT | 2022-09-16 | 23.75 | 26.45 | 26.80 | 0.00 | - | 2 | 481 | 60.05% |
| ABNB221021P00115000 | 2022-06-27 2:01PM EDT | 2022-10-21 | 21.90 | 27.85 | 28.25 | 0.00 | - | 3 | 253 | 58.23% |
| ABNB221216P00115000 | 2022-06-30 11:13AM EDT | 2022-12-16 | 32.25 | 29.90 | 30.20 | 0.00 | - | 8 | 588 | 56.52% |
| ABNB230120P00115000 | 2022-06-29 11:47AM EDT | 2023-01-20 | 29.97 | 30.65 | 31.45 | 0.00 | - | 1 | 2,011 | 55.33% |
| ABNB230616P00115000 | 2022-06-27 1:56PM EDT | 2023-06-16 | 29.27 | 33.95 | 34.50 | 0.00 | - | 1 | 633 | 51.31% |
| ABNB240119P00115000 | 2022-06-23 3:21PM EDT | 2024-01-19 | 36.20 | 37.15 | 38.85 | 0.00 | - | 3 | 464 | 50.55% |
© 2022 Yahoo. Todos los derechos reservados.
