Mercados españoles cerrados
IBEX 35
8.382,60 -25,30 (-0,30%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dólar/Euro
1,0531 +0,0002 (+0,02%) Petróleo Brent
86,01 -0,87 (-1,00%) Oro
1.811,40 -3,80 (-0,21%) BTC-EUR
16.170,04 -54,05 (-0,33%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:120.00
Llamadaspara9 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221209C00120000 | 2022-12-01 11:52AM EST | 2022-12-09 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 147 | 61.72% |
| ABNB221216C00120000 | 2022-12-02 3:17PM EST | 2022-12-16 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 125 | 3,847 | 52.73% |
| ABNB221223C00120000 | 2022-12-02 12:41PM EST | 2022-12-23 | 0.24 | 0.26 | 0.30 | -0.06 | -20.00% | 19 | 170 | 46.88% |
| ABNB221230C00120000 | 2022-12-02 1:19PM EST | 2022-12-30 | 0.35 | 0.41 | 0.48 | -0.24 | -40.68% | 32 | 170 | 44.90% |
| ABNB230106C00120000 | 2022-12-02 2:13PM EST | 2023-01-06 | 0.60 | 0.63 | 0.71 | -0.23 | -27.71% | 35 | 115 | 44.24% |
| ABNB230120C00120000 | 2022-12-02 3:53PM EST | 2023-01-20 | 1.28 | 1.23 | 1.36 | -0.26 | -16.88% | 86 | 9,715 | 45.22% |
| ABNB230217C00120000 | 2022-12-02 3:46PM EST | 2023-02-17 | 3.35 | 3.35 | 3.50 | -0.26 | -7.20% | 97 | 468 | 51.15% |
| ABNB230317C00120000 | 2022-12-02 1:59PM EST | 2023-03-17 | 4.45 | 4.75 | 4.90 | -0.70 | -13.59% | 76 | 467 | 51.32% |
| ABNB230421C00120000 | 2022-12-02 9:39AM EST | 2023-04-21 | 6.07 | 6.30 | 6.50 | -0.63 | -9.40% | 1 | 714 | 51.36% |
| ABNB230616C00120000 | 2022-12-02 3:15PM EST | 2023-06-16 | 9.10 | 9.05 | 9.25 | -0.20 | -2.15% | 26 | 931 | 53.17% |
| ABNB230721C00120000 | 2022-12-01 2:26PM EST | 2023-07-21 | 10.50 | 10.10 | 10.55 | 0.00 | - | 80 | 179 | 52.73% |
| ABNB240119C00120000 | 2022-12-02 3:55PM EST | 2024-01-19 | 16.56 | 16.25 | 17.00 | +0.01 | +0.06% | 10 | 895 | 54.21% |
| ABNB250117C00120000 | 2022-12-02 9:49AM EST | 2025-01-17 | 25.50 | 24.80 | 26.65 | -1.03 | -3.88% | 1 | 376 | 55.07% |
Ventaspara9 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221209P00120000 | 2022-11-07 3:47PM EST | 2022-12-09 | 24.95 | 18.75 | 19.55 | 0.00 | - | 3 | 1 | 74.61% |
| ABNB221216P00120000 | 2022-12-02 1:48PM EST | 2022-12-16 | 20.50 | 18.95 | 19.20 | +1.90 | +10.22% | 119 | 1,755 | 53.52% |
| ABNB221223P00120000 | 2022-11-08 11:36AM EST | 2022-12-23 | 20.00 | 18.75 | 19.45 | 0.00 | - | - | 1 | 51.37% |
| ABNB230120P00120000 | 2022-12-02 2:59PM EST | 2023-01-20 | 20.30 | 19.65 | 19.95 | +1.29 | +6.79% | 3 | 9,899 | 40.45% |
| ABNB230217P00120000 | 2022-12-01 11:23AM EST | 2023-02-17 | 21.60 | 21.30 | 21.50 | 0.00 | - | 32 | 112 | 44.84% |
| ABNB230317P00120000 | 2022-12-01 11:12AM EST | 2023-03-17 | 22.75 | 22.35 | 22.55 | 0.00 | - | 1 | 927 | 44.45% |
| ABNB230421P00120000 | 2022-11-23 11:35AM EST | 2023-04-21 | 27.45 | 23.50 | 23.75 | 0.00 | - | 1 | 317 | 44.07% |
| ABNB230616P00120000 | 2022-12-02 1:37PM EST | 2023-06-16 | 26.40 | 25.40 | 26.15 | +0.95 | +3.73% | 2 | 878 | 46.11% |
| ABNB230721P00120000 | 2022-11-23 2:55PM EST | 2023-07-21 | 29.10 | 26.30 | 26.85 | 0.00 | - | - | 2 | 44.76% |
| ABNB240119P00120000 | 2022-11-22 12:28PM EST | 2024-01-19 | 34.30 | 30.15 | 31.05 | 0.00 | - | 27 | 2,175 | 43.52% |
| ABNB250117P00120000 | 2022-12-02 9:35AM EST | 2025-01-17 | 36.27 | 35.20 | 35.85 | +0.87 | +2.46% | 20 | 76 | 39.92% |
© 2022 Yahoo. Todos los derechos reservados.
