Mercados españoles abiertos en 6 hrs 22 min
S&P 500
3.825,33 +39,95 (+1,06%) Nasdaq
11.127,84 +99,14 (+0,90%) NIKKEI 225
26.482,67 +328,86 (+1,26%) Dólar/Euro
1,0434 +0,0010 (+0,09%) Petróleo Brent
113,53 +1,90 (+1,70%) BTC-EUR
19.494,76 +898,64 (+4,83%)
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:130.00
Llamadaspara8 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220708C00130000 | 2022-07-01 12:30PM EDT | 2022-07-08 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 556 | 128.13% |
| ABNB220715C00130000 | 2022-07-01 1:28PM EDT | 2022-07-15 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 12 | 948 | 80.86% |
| ABNB220722C00130000 | 2022-06-30 9:54AM EDT | 2022-07-22 | 0.11 | 0.04 | 0.09 | 0.00 | - | 2 | 69 | 69.53% |
| ABNB220729C00130000 | 2022-07-01 2:38PM EDT | 2022-07-29 | 0.13 | 0.04 | 0.22 | +0.03 | +30.00% | 10 | 218 | 65.04% |
| ABNB220805C00130000 | 2022-07-01 3:49PM EDT | 2022-08-05 | 0.24 | 0.13 | 0.35 | -0.04 | -14.29% | 1 | 28 | 63.38% |
| ABNB220812C00130000 | 2022-07-01 10:40AM EDT | 2022-08-12 | 0.38 | 0.44 | 0.50 | +0.38 | - | 125 | 0 | 65.09% |
| ABNB220819C00130000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 0.67 | 0.65 | 0.68 | +0.05 | +8.06% | 3,633 | 3,341 | 64.45% |
| ABNB220916C00130000 | 2022-07-01 3:02PM EDT | 2022-09-16 | 1.39 | 1.39 | 1.49 | +0.11 | +8.59% | 8 | 925 | 61.40% |
| ABNB221021C00130000 | 2022-07-01 3:42PM EDT | 2022-10-21 | 2.51 | 2.51 | 2.59 | +0.12 | +5.02% | 10 | 1,501 | 59.94% |
| ABNB221216C00130000 | 2022-07-01 3:10PM EDT | 2022-12-16 | 4.34 | 4.35 | 4.55 | +0.44 | +11.28% | 21 | 297 | 59.31% |
| ABNB230120C00130000 | 2022-07-01 1:54PM EDT | 2023-01-20 | 5.40 | 5.35 | 5.50 | +0.20 | +3.85% | 22 | 1,938 | 58.31% |
| ABNB230616C00130000 | 2022-06-30 11:03AM EDT | 2023-06-16 | 8.50 | 9.40 | 9.85 | 0.00 | - | 4 | 131 | 57.46% |
| ABNB240119C00130000 | 2022-06-30 11:09AM EDT | 2024-01-19 | 12.75 | 13.10 | 14.70 | 0.00 | - | 2 | 188 | 54.83% |
Ventaspara8 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220708P00130000 | 2022-06-30 11:43AM EDT | 2022-07-08 | 40.75 | 38.15 | 39.10 | 0.00 | - | 2 | 2 | 136.72% |
| ABNB220715P00130000 | 2022-07-01 3:53PM EDT | 2022-07-15 | 38.78 | 38.30 | 38.85 | -1.17 | -2.93% | 14 | 318 | 109.67% |
| ABNB220722P00130000 | 2022-06-30 9:37AM EDT | 2022-07-22 | 39.46 | 38.15 | 39.35 | 0.00 | - | 10 | 31 | 79.10% |
| ABNB220729P00130000 | 2022-06-30 12:32PM EDT | 2022-07-29 | 40.00 | 38.25 | 39.30 | 0.00 | - | 1 | 12 | 68.75% |
| ABNB220805P00130000 | 2022-06-29 2:27PM EDT | 2022-08-05 | 36.60 | 38.25 | 39.65 | 0.00 | - | - | 6 | 68.26% |
| ABNB220812P00130000 | 2022-07-01 12:59PM EDT | 2022-08-12 | 41.45 | 38.65 | 39.65 | +41.45 | - | 1 | 0 | 67.48% |
| ABNB220819P00130000 | 2022-07-01 3:39PM EDT | 2022-08-19 | 39.29 | 38.60 | 39.45 | -1.05 | -2.60% | 16 | 10 | 59.03% |
| ABNB220916P00130000 | 2022-07-01 3:39PM EDT | 2022-09-16 | 39.82 | 39.35 | 39.80 | +10.27 | +34.75% | 14 | 505 | 55.69% |
| ABNB221021P00130000 | 2022-06-30 1:39PM EDT | 2022-10-21 | 41.75 | 40.40 | 40.80 | 0.00 | - | 21 | 336 | 55.68% |
| ABNB221216P00130000 | 2022-06-29 1:22PM EDT | 2022-12-16 | 40.65 | 41.75 | 42.10 | 0.00 | - | 54 | 618 | 53.36% |
| ABNB230120P00130000 | 2022-07-01 2:33PM EDT | 2023-01-20 | 42.90 | 42.30 | 42.90 | -2.60 | -5.71% | 9 | 4,570 | 51.82% |
| ABNB230616P00130000 | 2022-07-01 12:55PM EDT | 2023-06-16 | 46.10 | 45.00 | 45.55 | -0.84 | -1.79% | 3 | 79 | 49.32% |
| ABNB240119P00130000 | 2022-07-01 11:12AM EDT | 2024-01-19 | 49.30 | 47.65 | 48.65 | +6.70 | +15.73% | 1 | 317 | 46.13% |
© 2022 Yahoo. Todos los derechos reservados.
