Mercados españoles cerrados
S&P 500
4.002,87 +51,30 (+1,30%) Nasdaq
11.860,11 +184,57 (+1,58%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0772 +0,0046 (+0,43%) Petróleo Brent
75,33 +1,54 (+2,09%) Bitcoin EUR
26.094,21 +192,31 (+0,74%)
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:125.00
Llamadaspara24 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230324C00125000 | 2023-03-21 3:57PM EDT | 2023-03-24 | 1.73 | 1.73 | 1.78 | +1.19 | +220.37% | 1,443 | 885 | 45.80% |
| ABNB230331C00125000 | 2023-03-21 3:49PM EDT | 2023-03-31 | 3.22 | 3.00 | 3.15 | +1.87 | +138.52% | 205 | 295 | 43.77% |
| ABNB230406C00125000 | 2023-03-21 3:47PM EDT | 2023-04-06 | 4.03 | 3.75 | 3.95 | +1.98 | +96.59% | 39 | 256 | 42.75% |
| ABNB230414C00125000 | 2023-03-21 2:25PM EDT | 2023-04-14 | 4.64 | 4.75 | 4.90 | +1.89 | +68.73% | 17 | 78 | 42.62% |
| ABNB230421C00125000 | 2023-03-21 3:56PM EDT | 2023-04-21 | 5.80 | 5.75 | 5.85 | +2.20 | +61.11% | 535 | 4,076 | 44.18% |
| ABNB230428C00125000 | 2023-03-21 11:08AM EDT | 2023-04-28 | 5.60 | 6.40 | 6.70 | +1.28 | +29.63% | 9 | 52 | 45.28% |
| ABNB230519C00125000 | 2023-03-21 3:50PM EDT | 2023-05-19 | 9.90 | 9.55 | 9.70 | +2.80 | +39.44% | 96 | 184 | 51.14% |
| ABNB230616C00125000 | 2023-03-21 3:26PM EDT | 2023-06-16 | 11.40 | 11.45 | 11.75 | +2.49 | +27.95% | 34 | 3,985 | 50.39% |
| ABNB230721C00125000 | 2023-03-21 2:53PM EDT | 2023-07-21 | 13.50 | 13.35 | 13.55 | +2.81 | +26.29% | 44 | 517 | 49.46% |
| ABNB230818C00125000 | 2023-03-21 2:41PM EDT | 2023-08-18 | 15.70 | 15.50 | 15.70 | +3.05 | +24.11% | 15 | 210 | 51.14% |
| ABNB231020C00125000 | 2023-03-21 1:36PM EDT | 2023-10-20 | 19.15 | 18.55 | 18.85 | +3.45 | +21.97% | 8 | 97 | 51.26% |
| ABNB240119C00125000 | 2023-03-21 2:33PM EDT | 2024-01-19 | 22.65 | 22.40 | 22.80 | +3.51 | +18.34% | 28 | 2,125 | 51.74% |
| ABNB240621C00125000 | 2023-03-21 2:43PM EDT | 2024-06-21 | 27.77 | 27.35 | 28.35 | +3.27 | +13.35% | 1 | 50 | 51.95% |
| ABNB250117C00125000 | 2023-03-20 2:56PM EDT | 2025-01-17 | 30.10 | 32.70 | 34.65 | 0.00 | - | 6 | 81 | 52.16% |
Ventaspara24 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230324P00125000 | 2023-03-21 3:49PM EDT | 2023-03-24 | 2.76 | 3.00 | 3.05 | -4.43 | -61.61% | 158 | 691 | 45.02% |
| ABNB230331P00125000 | 2023-03-21 3:15PM EDT | 2023-03-31 | 3.90 | 4.10 | 4.20 | -4.67 | -54.49% | 57 | 113 | 40.72% |
| ABNB230406P00125000 | 2023-03-21 3:03PM EDT | 2023-04-06 | 4.79 | 4.65 | 4.85 | -7.66 | -61.53% | 4 | 38 | 38.89% |
| ABNB230414P00125000 | 2023-03-17 11:34AM EDT | 2023-04-14 | 10.40 | 5.65 | 5.85 | 0.00 | - | 2 | 18 | 39.83% |
| ABNB230421P00125000 | 2023-03-21 3:42PM EDT | 2023-04-21 | 6.30 | 6.30 | 6.50 | -3.10 | -32.98% | 87 | 1,867 | 39.66% |
| ABNB230428P00125000 | 2023-03-21 3:51PM EDT | 2023-04-28 | 7.00 | 6.90 | 7.15 | -4.50 | -39.13% | 10 | 22 | 39.95% |
| ABNB230519P00125000 | 2023-03-21 12:22PM EDT | 2023-05-19 | 10.00 | 9.85 | 10.00 | -3.05 | -23.37% | 18 | 48 | 46.46% |
| ABNB230616P00125000 | 2023-03-21 1:55PM EDT | 2023-06-16 | 11.20 | 11.30 | 11.45 | -3.55 | -24.07% | 66 | 1,630 | 44.36% |
| ABNB230721P00125000 | 2023-03-21 2:25PM EDT | 2023-07-21 | 12.95 | 12.65 | 12.85 | -2.70 | -17.25% | 39 | 325 | 42.43% |
| ABNB230818P00125000 | 2023-03-17 2:44PM EDT | 2023-08-18 | 17.85 | 14.45 | 14.60 | 0.00 | - | 2 | 572 | 43.83% |
| ABNB231020P00125000 | 2023-03-21 3:12PM EDT | 2023-10-20 | 16.40 | 16.35 | 16.70 | -5.15 | -23.90% | 8 | 694 | 42.41% |
| ABNB240119P00125000 | 2023-03-21 3:37PM EDT | 2024-01-19 | 19.27 | 18.90 | 19.30 | -2.13 | -9.95% | 21 | 2,300 | 41.36% |
| ABNB240621P00125000 | 2023-03-20 2:19PM EDT | 2024-06-21 | 25.00 | 22.25 | 23.00 | 0.00 | - | 78 | 83 | 40.52% |
| ABNB250117P00125000 | 2023-03-15 1:31PM EDT | 2025-01-17 | 31.40 | 25.95 | 26.65 | 0.00 | - | 1 | 329 | 39.17% |
© 2023 Yahoo. Todos los derechos reservados.
