Mercados españoles cerrados en 34 mins
IBEX 35
9.333,80 -94,20 (-1,00%) Euro Stoxx 50
4.129,19 -45,47 (-1,09%) Dólar/Euro
1,0498 -0,0078 (-0,73%) Petróleo Brent
95,33 +0,02 (+0,02%) Oro
1.843,90 -22,20 (-1,19%) Bitcoin EUR
26.989,55 +1.130,30 (+4,37%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:56AM EDT. Mercado abierto.
Precio de ejercicio:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231006C00135000 | 2023-10-02 10:35AM EDT | 2023-10-06 | 3.20 | 3.35 | 3.50 | -0.70 | -17.95% | 20 | 430 | 37.06% |
| ABNB231013C00135000 | 2023-10-02 10:27AM EDT | 2023-10-13 | 4.85 | 4.45 | 4.60 | -0.35 | -6.73% | 2 | 31 | 35.55% |
| ABNB231020C00135000 | 2023-10-02 9:50AM EDT | 2023-10-20 | 5.65 | 5.45 | 5.65 | -0.23 | -3.91% | 54 | 2,486 | 36.91% |
| ABNB231027C00135000 | 2023-09-29 1:43PM EDT | 2023-10-27 | 6.84 | 6.35 | 6.50 | 0.00 | - | 12 | 42 | 37.51% |
| ABNB231103C00135000 | 2023-09-28 12:22PM EDT | 2023-11-03 | 8.86 | 7.00 | 9.00 | 0.00 | - | 1 | 9 | 48.77% |
| ABNB231117C00135000 | 2023-10-02 10:32AM EDT | 2023-11-17 | 9.75 | 9.90 | 10.10 | -0.50 | -4.88% | 19 | 0 | 46.55% |
| ABNB231215C00135000 | 2023-09-29 11:34AM EDT | 2023-12-15 | 12.90 | 11.85 | 12.05 | 0.00 | - | 21 | 0 | 44.84% |
| ABNB240119C00135000 | 2023-10-02 10:06AM EDT | 2024-01-19 | 14.08 | 13.75 | 13.95 | -0.22 | -1.54% | 3 | 1,509 | 43.45% |
| ABNB240315C00135000 | 2023-09-28 12:02PM EDT | 2024-03-15 | 18.15 | 17.40 | 17.75 | 0.00 | - | 10 | 135 | 45.87% |
| ABNB240419C00135000 | 2023-09-21 2:57PM EDT | 2024-04-19 | 17.11 | 19.25 | 19.65 | 0.00 | - | 2 | 38 | 46.47% |
| ABNB240621C00135000 | 2023-09-28 12:27PM EDT | 2024-06-21 | 23.90 | 22.60 | 22.95 | 0.00 | - | 34 | 0 | 47.83% |
| ABNB240920C00135000 | 2023-09-28 2:56PM EDT | 2024-09-20 | 26.39 | 26.35 | 26.95 | 0.00 | - | 22 | 103 | 48.91% |
| ABNB250117C00135000 | 2023-09-29 9:38AM EDT | 2025-01-17 | 32.95 | 30.35 | 31.90 | 0.00 | - | 3 | 0 | 50.62% |
| ABNB250620C00135000 | 2023-09-22 11:37AM EDT | 2025-06-20 | 34.03 | 36.15 | 36.95 | 0.00 | - | 11 | 0 | 50.84% |
| ABNB260116C00135000 | 2023-09-22 11:41AM EDT | 2026-01-16 | 40.00 | 41.90 | 42.90 | 0.00 | - | 1 | 1 | 51.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231006P00135000 | 2023-10-02 10:32AM EDT | 2023-10-06 | 1.66 | 1.58 | 1.68 | +0.06 | +3.75% | 184 | 0 | 40.38% |
| ABNB231013P00135000 | 2023-10-02 10:23AM EDT | 2023-10-13 | 2.70 | 2.58 | 2.66 | -0.07 | -2.53% | 6 | 182 | 36.40% |
| ABNB231020P00135000 | 2023-10-02 10:35AM EDT | 2023-10-20 | 3.65 | 3.50 | 3.70 | +0.20 | +5.80% | 101 | 0 | 37.50% |
| ABNB231027P00135000 | 2023-10-02 9:59AM EDT | 2023-10-27 | 4.75 | 4.20 | 4.35 | +0.60 | +14.46% | 4 | 204 | 36.61% |
| ABNB231103P00135000 | 2023-10-02 10:18AM EDT | 2023-11-03 | 5.53 | 5.00 | 6.40 | -0.27 | -4.66% | 12 | 0 | 45.19% |
| ABNB231110P00135000 | 2023-09-29 12:14PM EDT | 2023-11-10 | 6.55 | 6.15 | 6.95 | 0.00 | - | 1 | 1 | 44.13% |
| ABNB231117P00135000 | 2023-10-02 10:24AM EDT | 2023-11-17 | 7.08 | 7.10 | 7.25 | -0.17 | -2.34% | 7 | 1,894 | 42.26% |
| ABNB231215P00135000 | 2023-10-02 10:20AM EDT | 2023-12-15 | 8.45 | 8.55 | 8.75 | -0.10 | -1.17% | 15 | 0 | 39.61% |
| ABNB240119P00135000 | 2023-09-29 3:51PM EDT | 2024-01-19 | 9.88 | 10.10 | 10.15 | 0.00 | - | 13 | 0 | 37.44% |
| ABNB240315P00135000 | 2023-09-29 2:58PM EDT | 2024-03-15 | 13.00 | 12.80 | 13.00 | +0.40 | +3.17% | 1 | 249 | 38.34% |
| ABNB240419P00135000 | 2023-09-28 11:36AM EDT | 2024-04-19 | 14.35 | 13.80 | 14.05 | 0.00 | - | 11 | 0 | 37.48% |
| ABNB240621P00135000 | 2023-09-29 12:41PM EDT | 2024-06-21 | 15.70 | 16.00 | 16.40 | 0.00 | - | 6 | 653 | 37.86% |
| ABNB240920P00135000 | 2023-09-21 10:18AM EDT | 2024-09-20 | 19.53 | 18.40 | 18.90 | 0.00 | - | 3 | 0 | 37.40% |
| ABNB250117P00135000 | 2023-09-27 12:07PM EDT | 2025-01-17 | 23.05 | 21.10 | 21.65 | 0.00 | - | 22 | 239 | 36.91% |
| ABNB250620P00135000 | 2023-09-18 2:18PM EDT | 2025-06-20 | 21.65 | 23.50 | 24.45 | 0.00 | - | 2 | 3 | 36.11% |
| ABNB260116P00135000 | 2023-09-26 3:15PM EDT | 2026-01-16 | 28.14 | 26.35 | 28.70 | 0.00 | - | 6 | 7 | 36.61% |
© 2023 Yahoo. Todos los derechos reservados.
