Mercados españoles cerrados
S&P 500
4.271,35 -16,70 (-0,39%) Nasdaq
13.258,89 +39,57 (+0,30%) NIKKEI 225
31.759,88 -97,74 (-0,31%) Dólar/Euro
1,0501 -0,0074 (-0,70%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.775,60 +906,06 (+3,50%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:57AM EDT. Mercado abierto.
Precio de ejercicio:130.00
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231006C00130000 | 2023-10-02 10:46AM EDT | 2023-10-06 | 7.70 | 7.55 | 7.80 | -0.85 | -9.94% | 26 | 0 | 55.23% |
| ABNB231013C00130000 | 2023-09-29 11:29AM EDT | 2023-10-13 | 9.98 | 8.30 | 8.60 | 0.00 | - | 1 | 19 | 47.58% |
| ABNB231020C00130000 | 2023-10-02 10:30AM EDT | 2023-10-20 | 8.81 | 9.20 | 9.40 | -0.89 | -9.18% | 10 | 0 | 45.39% |
| ABNB231027C00130000 | 2023-09-29 2:13PM EDT | 2023-10-27 | 9.88 | 9.90 | 10.05 | 0.00 | - | 4 | 8 | 43.86% |
| ABNB231103C00130000 | 2023-09-29 3:54PM EDT | 2023-11-03 | 11.71 | 10.75 | 12.35 | 0.00 | - | 9 | 12 | 54.31% |
| ABNB231110C00130000 | 2023-09-29 1:55PM EDT | 2023-11-10 | 12.70 | 12.45 | 13.55 | 0.00 | - | 6 | 6 | 53.19% |
| ABNB231117C00130000 | 2023-09-29 12:15PM EDT | 2023-11-17 | 13.47 | 13.00 | 13.15 | 0.00 | - | 2 | 1,070 | 49.89% |
| ABNB231215C00130000 | 2023-09-29 3:54PM EDT | 2023-12-15 | 15.15 | 14.90 | 15.10 | 0.00 | - | 59 | 0 | 47.88% |
| ABNB240119C00130000 | 2023-10-02 9:32AM EDT | 2024-01-19 | 17.20 | 16.95 | 17.20 | +0.15 | +0.88% | 6 | 2,069 | 46.94% |
| ABNB240315C00130000 | 2023-09-29 9:41AM EDT | 2024-03-15 | 22.10 | 20.65 | 20.95 | 0.00 | - | 1 | 136 | 48.94% |
| ABNB240419C00130000 | 2023-09-29 12:36PM EDT | 2024-04-19 | 22.90 | 22.35 | 22.65 | 0.00 | - | 2 | 38 | 48.89% |
| ABNB240621C00130000 | 2023-09-28 3:16PM EDT | 2024-06-21 | 25.45 | 25.55 | 25.90 | 0.00 | - | 16 | 0 | 50.05% |
| ABNB240920C00130000 | 2023-09-25 10:38AM EDT | 2024-09-20 | 26.95 | 29.35 | 29.85 | 0.00 | - | 1 | 22 | 50.45% |
| ABNB250117C00130000 | 2023-09-29 3:52PM EDT | 2025-01-17 | 34.60 | 33.85 | 34.70 | 0.00 | - | 1 | 964 | 51.70% |
| ABNB250620C00130000 | 2023-09-15 1:36PM EDT | 2025-06-20 | 43.81 | 38.45 | 39.65 | 0.00 | - | 1 | 9 | 52.14% |
| ABNB260116C00130000 | 2023-09-29 1:09PM EDT | 2026-01-16 | 44.50 | 44.15 | 47.50 | 0.00 | - | 1 | 13 | 54.18% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231006P00130000 | 2023-10-02 11:35AM EDT | 2023-10-06 | 0.32 | 0.32 | 0.37 | -0.20 | -38.46% | 195 | 597 | 37.11% |
| ABNB231013P00130000 | 2023-10-02 10:55AM EDT | 2023-10-13 | 1.15 | 1.04 | 1.10 | -0.02 | -1.71% | 6 | 269 | 35.60% |
| ABNB231020P00130000 | 2023-10-02 11:25AM EDT | 2023-10-20 | 1.59 | 1.68 | 1.76 | -0.31 | -16.32% | 31 | 5,249 | 35.16% |
| ABNB231027P00130000 | 2023-10-02 10:47AM EDT | 2023-10-27 | 2.40 | 2.26 | 2.38 | 0.00 | - | 6 | 186 | 35.21% |
| ABNB231103P00130000 | 2023-10-02 10:39AM EDT | 2023-11-03 | 3.77 | 3.25 | 4.20 | +0.71 | +23.20% | 2 | 0 | 43.82% |
| ABNB231110P00130000 | 2023-09-29 12:52PM EDT | 2023-11-10 | 4.50 | 4.15 | 4.70 | 0.00 | - | 1 | 1 | 42.85% |
| ABNB231117P00130000 | 2023-10-02 11:18AM EDT | 2023-11-17 | 5.00 | 5.05 | 5.15 | -0.20 | -3.85% | 12 | 3,197 | 42.03% |
| ABNB231215P00130000 | 2023-10-02 11:25AM EDT | 2023-12-15 | 6.20 | 6.40 | 6.50 | -0.35 | -5.34% | 16 | 1,280 | 39.16% |
| ABNB240119P00130000 | 2023-09-29 3:14PM EDT | 2024-01-19 | 7.91 | 7.80 | 7.95 | 0.00 | - | 4 | 0 | 37.49% |
| ABNB240315P00130000 | 2023-09-29 9:51AM EDT | 2024-03-15 | 9.75 | 10.40 | 10.65 | 0.00 | - | 1 | 499 | 38.28% |
| ABNB240419P00130000 | 2023-09-29 10:06AM EDT | 2024-04-19 | 10.50 | 11.40 | 11.60 | 0.00 | - | 26 | 0 | 37.27% |
| ABNB240621P00130000 | 2023-09-28 10:14AM EDT | 2024-06-21 | 14.90 | 13.35 | 13.75 | 0.00 | - | 1 | 836 | 37.40% |
| ABNB240920P00130000 | 2023-09-29 9:30AM EDT | 2024-09-20 | 15.70 | 15.90 | 16.20 | 0.00 | - | 1 | 392 | 37.04% |
| ABNB250117P00130000 | 2023-09-27 3:24PM EDT | 2025-01-17 | 20.10 | 18.70 | 19.00 | 0.00 | - | 48 | 1,393 | 36.81% |
| ABNB250620P00130000 | 2023-09-19 11:27AM EDT | 2025-06-20 | 20.50 | 21.05 | 21.85 | 0.00 | - | 2 | 0 | 36.20% |
| ABNB260116P00130000 | 2023-09-27 12:16PM EDT | 2026-01-16 | 26.55 | 24.00 | 25.50 | 0.00 | - | 10 | 11 | 36.05% |
© 2023 Yahoo. Todos los derechos reservados.
