Mercados españoles abiertos en 2 hrs 42 min
S&P 500
3.818,83 -2,72 (-0,07%) Nasdaq
11.177,89 -3,65 (-0,03%) NIKKEI 225
26.426,52 -378,08 (-1,41%) Dólar/Euro
1,0454 +0,0010 (+0,09%) Petróleo Brent
116,29 +0,03 (+0,03%) BTC-EUR
19.197,26 -390,57 (-1,99%)
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:120.00
Llamadaspara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00120000 | 2022-06-29 3:03PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 18 | 427 | 128.13% |
| ABNB220708C00120000 | 2022-06-29 2:40PM EDT | 2022-07-08 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 33 | 511 | 69.53% |
| ABNB220715C00120000 | 2022-06-29 3:50PM EDT | 2022-07-15 | 0.15 | 0.15 | 0.17 | -0.15 | -50.00% | 568 | 1,712 | 62.21% |
| ABNB220722C00120000 | 2022-06-29 2:51PM EDT | 2022-07-22 | 0.30 | 0.30 | 0.35 | -0.29 | -49.15% | 7 | 316 | 59.18% |
| ABNB220729C00120000 | 2022-06-29 12:36PM EDT | 2022-07-29 | 0.55 | 0.55 | 0.66 | -0.41 | -42.71% | 21 | 494 | 59.33% |
| ABNB220805C00120000 | 2022-06-29 2:27PM EDT | 2022-08-05 | 1.10 | 1.06 | 1.23 | -0.54 | -32.93% | 39 | 30 | 63.09% |
| ABNB220819C00120000 | 2022-06-29 3:57PM EDT | 2022-08-19 | 1.94 | 1.90 | 1.95 | -0.76 | -28.15% | 248 | 629 | 63.06% |
| ABNB220916C00120000 | 2022-06-29 3:42PM EDT | 2022-09-16 | 3.15 | 3.25 | 3.35 | -1.00 | -24.10% | 65 | 891 | 61.62% |
| ABNB221021C00120000 | 2022-06-29 3:05PM EDT | 2022-10-21 | 4.75 | 4.85 | 5.00 | -1.15 | -19.49% | 54 | 257 | 60.74% |
| ABNB221216C00120000 | 2022-06-29 12:37PM EDT | 2022-12-16 | 7.00 | 7.35 | 7.50 | -1.60 | -18.60% | 22 | 255 | 60.64% |
| ABNB230120C00120000 | 2022-06-29 3:27PM EDT | 2023-01-20 | 8.54 | 8.30 | 8.60 | -2.36 | -21.65% | 63 | 3,821 | 59.11% |
| ABNB230616C00120000 | 2022-06-29 3:27PM EDT | 2023-06-16 | 13.44 | 13.35 | 13.70 | -2.21 | -14.12% | 40 | 418 | 59.27% |
| ABNB240119C00120000 | 2022-06-29 11:05AM EDT | 2024-01-19 | 18.50 | 17.80 | 19.80 | -3.85 | -17.23% | 5 | 191 | 57.92% |
Ventaspara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00120000 | 2022-06-29 3:34PM EDT | 2022-07-01 | 26.30 | 25.85 | 26.15 | +3.90 | +17.41% | 31 | 285 | 157.81% |
| ABNB220708P00120000 | 2022-06-24 10:46AM EDT | 2022-07-08 | 17.90 | 25.75 | 26.45 | 0.00 | - | 1 | 47 | 65.23% |
| ABNB220715P00120000 | 2022-06-29 3:52PM EDT | 2022-07-15 | 26.30 | 25.95 | 26.15 | +3.21 | +13.90% | 30 | 2,663 | 55.86% |
| ABNB220722P00120000 | 2022-06-29 11:05AM EDT | 2022-07-22 | 27.20 | 25.95 | 26.55 | +9.35 | +52.38% | 2 | 49 | 52.93% |
| ABNB220729P00120000 | 2022-06-24 10:07AM EDT | 2022-07-29 | 20.23 | 26.20 | 27.10 | 0.00 | - | 2 | 13 | 58.79% |
| ABNB220805P00120000 | 2022-06-27 1:06PM EDT | 2022-08-05 | 21.45 | 26.55 | 27.00 | 0.00 | - | 15 | 14 | 55.47% |
| ABNB220819P00120000 | 2022-06-28 9:50AM EDT | 2022-08-19 | 19.42 | 27.50 | 27.75 | 0.00 | - | 6 | 21 | 58.89% |
| ABNB220916P00120000 | 2022-06-29 11:47AM EDT | 2022-09-16 | 29.60 | 28.65 | 28.85 | +3.81 | +14.77% | 12 | 1,368 | 56.92% |
| ABNB221021P00120000 | 2022-06-29 9:51AM EDT | 2022-10-21 | 29.55 | 30.00 | 30.25 | +6.39 | +27.59% | 10 | 1,594 | 55.82% |
| ABNB221216P00120000 | 2022-06-29 10:02AM EDT | 2022-12-16 | 31.05 | 32.05 | 32.25 | +1.37 | +4.62% | 3 | 399 | 54.91% |
| ABNB230120P00120000 | 2022-06-24 1:18PM EDT | 2023-01-20 | 33.50 | 32.75 | 33.10 | +5.50 | +19.64% | 10 | 6,635 | 53.05% |
| ABNB230616P00120000 | 2022-06-23 3:03PM EDT | 2023-06-16 | 35.80 | 36.05 | 37.55 | 0.00 | - | 1 | 33 | 51.59% |
| ABNB240119P00120000 | 2022-06-29 2:48PM EDT | 2024-01-19 | 40.20 | 39.25 | 40.50 | +1.85 | +4.82% | 2 | 1,979 | 48.60% |
© 2022 Yahoo. Todos los derechos reservados.
