Mercados españoles abiertos en 4 hrs 14 min
S&P 500
4.337,44 +17,38 (+0,40%) Nasdaq
13.271,32 +59,51 (+0,45%) NIKKEI 225
32.405,72 -272,90 (-0,84%) Dólar/Euro
1,0590 -0,0004 (-0,04%) Petróleo Brent
93,15 -0,14 (-0,15%) Bitcoin EUR
24.852,05 +129,37 (+0,52%)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929C00120000 | 2023-09-25 11:45AM EDT | 2023-09-29 | 13.71 | 14.15 | 14.55 | +1.46 | +11.92% | 1 | 23 | 66.80% |
| ABNB231006C00120000 | 2023-09-11 9:32AM EDT | 2023-10-06 | 27.57 | 14.45 | 15.05 | 0.00 | - | 2 | 2 | 52.25% |
| ABNB231013C00120000 | 2023-09-15 12:29PM EDT | 2023-10-13 | 24.10 | 14.95 | 15.40 | 0.00 | - | - | 2 | 51.37% |
| ABNB231020C00120000 | 2023-09-25 11:33AM EDT | 2023-10-20 | 15.00 | 15.45 | 15.70 | 0.00 | - | 1 | 796 | 47.12% |
| ABNB231027C00120000 | 2023-09-12 3:41PM EDT | 2023-10-27 | 29.41 | 15.85 | 16.20 | 0.00 | - | - | 1 | 46.46% |
| ABNB231117C00120000 | 2023-09-25 1:16PM EDT | 2023-11-17 | 18.10 | 18.20 | 18.40 | +1.35 | +8.06% | 47 | 119 | 50.55% |
| ABNB231215C00120000 | 2023-09-25 9:48AM EDT | 2023-12-15 | 18.09 | 19.75 | 20.00 | -1.36 | -6.99% | 2 | 112 | 48.65% |
| ABNB240119C00120000 | 2023-09-22 3:59PM EDT | 2024-01-19 | 20.30 | 21.60 | 21.80 | 0.00 | - | 2 | 2,392 | 47.68% |
| ABNB240315C00120000 | 2023-09-21 10:13AM EDT | 2024-03-15 | 24.53 | 24.85 | 25.10 | 0.00 | - | 1,100 | 1,106 | 49.44% |
| ABNB240419C00120000 | 2023-09-21 3:05PM EDT | 2024-04-19 | 25.54 | 26.30 | 26.55 | 0.00 | - | 1 | 9 | 49.13% |
| ABNB240621C00120000 | 2023-09-22 3:01PM EDT | 2024-06-21 | 28.20 | 29.25 | 29.70 | 0.00 | - | 2 | 474 | 50.14% |
| ABNB240920C00120000 | 2023-09-15 10:39AM EDT | 2024-09-20 | 41.25 | 32.85 | 33.20 | 0.00 | - | 2 | 10 | 50.82% |
| ABNB250117C00120000 | 2023-09-22 3:08PM EDT | 2025-01-17 | 35.96 | 36.80 | 37.70 | 0.00 | - | 2 | 695 | 51.79% |
| ABNB250620C00120000 | 2023-09-18 3:37PM EDT | 2025-06-20 | 48.75 | 41.10 | 42.70 | 0.00 | - | 1 | 18 | 52.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929P00120000 | 2023-09-25 3:32PM EDT | 2023-09-29 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 1,239 | 218 | 56.25% |
| ABNB231006P00120000 | 2023-09-25 3:56PM EDT | 2023-10-06 | 0.31 | 0.29 | 0.32 | -0.20 | -39.22% | 47 | 413 | 44.24% |
| ABNB231013P00120000 | 2023-09-25 3:54PM EDT | 2023-10-13 | 0.64 | 0.56 | 0.62 | -0.28 | -30.43% | 45 | 165 | 41.07% |
| ABNB231020P00120000 | 2023-09-25 2:32PM EDT | 2023-10-20 | 0.97 | 0.93 | 0.98 | -0.30 | -23.62% | 39 | 4,429 | 40.04% |
| ABNB231027P00120000 | 2023-09-25 3:25PM EDT | 2023-10-27 | 1.37 | 1.25 | 1.32 | -0.28 | -16.97% | 27 | 82 | 39.19% |
| ABNB231103P00120000 | 2023-09-25 10:16AM EDT | 2023-11-03 | 2.13 | 1.88 | 2.53 | -0.37 | -14.80% | 3 | 6 | 45.94% |
| ABNB231117P00120000 | 2023-09-25 3:57PM EDT | 2023-11-17 | 3.20 | 3.15 | 3.25 | -0.45 | -12.33% | 59 | 2,243 | 44.19% |
| ABNB231215P00120000 | 2023-09-25 3:48PM EDT | 2023-12-15 | 4.40 | 4.20 | 4.35 | -0.29 | -6.18% | 34 | 1,176 | 41.35% |
| ABNB240119P00120000 | 2023-09-25 12:26PM EDT | 2024-01-19 | 5.60 | 5.45 | 5.60 | -0.20 | -3.45% | 10 | 3,826 | 39.63% |
| ABNB240315P00120000 | 2023-09-25 3:45PM EDT | 2024-03-15 | 7.85 | 7.65 | 7.80 | -0.51 | -6.10% | 7 | 1,303 | 39.61% |
| ABNB240419P00120000 | 2023-09-22 12:00PM EDT | 2024-04-19 | 9.00 | 8.55 | 8.70 | 0.00 | - | 3 | 45 | 38.69% |
| ABNB240621P00120000 | 2023-09-22 2:44PM EDT | 2024-06-21 | 11.30 | 10.45 | 10.80 | 0.00 | - | 1 | 910 | 39.08% |
| ABNB240920P00120000 | 2023-09-20 12:49PM EDT | 2024-09-20 | 10.86 | 12.60 | 12.85 | 0.00 | - | 1 | 23 | 38.15% |
| ABNB250117P00120000 | 2023-09-25 1:17PM EDT | 2025-01-17 | 15.29 | 15.05 | 15.30 | -0.46 | -2.92% | 500 | 3,522 | 37.56% |
| ABNB250620P00120000 | 2023-09-19 2:51PM EDT | 2025-06-20 | 16.15 | 17.80 | 18.50 | 0.00 | - | 3 | 148 | 37.76% |
| ABNB260116P00120000 | 2023-09-21 2:14PM EDT | 2026-01-16 | 21.09 | 20.50 | 21.75 | 0.00 | - | 11 | 31 | 37.21% |
© 2023 Yahoo. Todos los derechos reservados.
