Mercados españoles cerrados en 15 mins
IBEX 35
9.388,30 +2,30 (+0,02%) Euro Stoxx 50
4.134,28 -33,09 (-0,79%) Dólar/Euro
1,0583 -0,0011 (-0,11%) Petróleo Brent
93,57 +0,28 (+0,30%) Oro
1.923,40 -13,20 (-0,68%) Bitcoin EUR
24.723,81 -5,46 (-0,02%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:15AM EDT. Mercado abierto.
Precio de ejercicio:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929C00125000 | 2023-09-25 3:58PM EDT | 2023-09-29 | 9.30 | 8.25 | 8.45 | 0.00 | - | 17 | 0 | 64.21% |
| ABNB231006C00125000 | 2023-09-25 11:13AM EDT | 2023-10-06 | 9.70 | 8.90 | 9.25 | 0.00 | - | 48 | 57 | 52.00% |
| ABNB231013C00125000 | 2023-09-22 11:44AM EDT | 2023-10-13 | 9.85 | 9.65 | 10.05 | 0.00 | - | - | 3 | 48.98% |
| ABNB231020C00125000 | 2023-09-26 10:58AM EDT | 2023-10-20 | 10.50 | 10.40 | 10.75 | -0.11 | -1.04% | 2 | 1,231 | 47.45% |
| ABNB231027C00125000 | 2023-09-25 11:34AM EDT | 2023-10-27 | 11.55 | 10.95 | 11.25 | 0.00 | - | 1 | 23 | 45.58% |
| ABNB231103C00125000 | 2023-09-25 9:40AM EDT | 2023-11-03 | 11.65 | 11.50 | 13.60 | 0.00 | - | 8 | 8 | 56.31% |
| ABNB231117C00125000 | 2023-09-25 11:21AM EDT | 2023-11-17 | 14.50 | 13.80 | 13.95 | 0.00 | - | 25 | 1,150 | 50.18% |
| ABNB231215C00125000 | 2023-09-25 3:26PM EDT | 2023-12-15 | 15.85 | 15.55 | 15.75 | 0.00 | - | 10 | 0 | 48.37% |
| ABNB240119C00125000 | 2023-09-26 10:47AM EDT | 2024-01-19 | 17.50 | 17.60 | 17.75 | -0.65 | -3.58% | 15 | 2,875 | 47.57% |
| ABNB240315C00125000 | 2023-09-25 3:54PM EDT | 2024-03-15 | 21.55 | 20.80 | 21.25 | 0.00 | - | 5 | 0 | 49.30% |
| ABNB240419C00125000 | 2023-09-19 9:42AM EDT | 2024-04-19 | 29.05 | 22.60 | 22.90 | 0.00 | - | 1 | 41 | 49.34% |
| ABNB240621C00125000 | 2023-09-21 1:30PM EDT | 2024-06-21 | 26.53 | 25.55 | 26.05 | 0.00 | - | 11 | 205 | 50.55% |
| ABNB240920C00125000 | 2023-09-22 3:00PM EDT | 2024-09-20 | 28.70 | 29.25 | 29.75 | 0.00 | - | 18 | 76 | 50.72% |
| ABNB250117C00125000 | 2023-09-20 11:55AM EDT | 2025-01-17 | 39.70 | 33.15 | 34.20 | 0.00 | - | 2 | 0 | 51.39% |
| ABNB250620C00125000 | 2023-09-12 1:07PM EDT | 2025-06-20 | 51.00 | 38.15 | 38.95 | 0.00 | - | 2 | 16 | 52.33% |
| ABNB260116C00125000 | 2023-09-21 9:37AM EDT | 2026-01-16 | 45.90 | 43.35 | 45.85 | 0.00 | - | 1 | 3 | 53.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929P00125000 | 2023-09-26 10:37AM EDT | 2023-09-29 | 0.32 | 0.23 | 0.29 | +0.09 | +39.13% | 64 | 2,002 | 43.60% |
| ABNB231006P00125000 | 2023-09-26 9:43AM EDT | 2023-10-06 | 0.60 | 0.87 | 0.96 | -0.17 | -22.08% | 5 | 1,579 | 39.06% |
| ABNB231013P00125000 | 2023-09-26 10:27AM EDT | 2023-10-13 | 1.65 | 1.46 | 1.55 | +0.33 | +25.00% | 10 | 93 | 37.48% |
| ABNB231020P00125000 | 2023-09-26 10:41AM EDT | 2023-10-20 | 2.19 | 1.97 | 2.14 | +0.27 | +14.06% | 14 | 0 | 37.20% |
| ABNB231027P00125000 | 2023-09-26 10:11AM EDT | 2023-10-27 | 2.51 | 2.52 | 2.69 | +0.19 | +8.19% | 5 | 95 | 37.11% |
| ABNB231103P00125000 | 2023-09-26 10:17AM EDT | 2023-11-03 | 3.75 | 3.05 | 4.30 | +0.25 | +7.14% | 1 | 10 | 44.29% |
| ABNB231117P00125000 | 2023-09-26 10:53AM EDT | 2023-11-17 | 5.00 | 4.90 | 5.05 | +0.40 | +8.70% | 34 | 1,629 | 42.13% |
| ABNB231215P00125000 | 2023-09-26 10:39AM EDT | 2023-12-15 | 6.40 | 6.15 | 6.30 | +0.40 | +6.67% | 2 | 498 | 39.56% |
| ABNB240119P00125000 | 2023-09-25 1:25PM EDT | 2024-01-19 | 7.25 | 7.45 | 7.65 | 0.00 | - | 63 | 2,198 | 37.95% |
| ABNB240315P00125000 | 2023-09-25 1:41PM EDT | 2024-03-15 | 9.65 | 9.90 | 10.15 | 0.00 | - | 12 | 744 | 38.53% |
| ABNB240419P00125000 | 2023-09-22 3:59PM EDT | 2024-04-19 | 11.20 | 10.85 | 11.15 | 0.00 | - | 1,018 | 1,363 | 37.79% |
| ABNB240621P00125000 | 2023-09-25 11:06AM EDT | 2024-06-21 | 13.00 | 12.90 | 13.10 | 0.00 | - | 10 | 1,555 | 37.64% |
| ABNB240920P00125000 | 2023-09-25 9:30AM EDT | 2024-09-20 | 15.10 | 15.05 | 15.30 | -0.50 | -3.21% | 1 | 0 | 36.99% |
| ABNB250117P00125000 | 2023-09-18 3:16PM EDT | 2025-01-17 | 14.65 | 17.60 | 18.65 | 0.00 | - | 5 | 858 | 37.96% |
| ABNB250620P00125000 | 2023-09-25 9:41AM EDT | 2025-06-20 | 20.68 | 20.30 | 22.10 | 0.00 | - | 3 | 22 | 38.31% |
| ABNB260116P00125000 | 2023-09-22 10:12AM EDT | 2026-01-16 | 23.74 | 22.85 | 24.25 | 0.00 | - | - | 10 | 36.08% |
© 2023 Yahoo. Todos los derechos reservados.
