Mercados españoles cerrados en 50 mins
IBEX 35
9.194,30 +123,60 (+1,36%) Euro Stoxx 50
4.275,73 +44,46 (+1,05%) Dólar/Euro
1,0919 +0,0072 (+0,67%) Petróleo Brent
78,38 +0,10 (+0,13%) Oro
1.985,90 +1,40 (+0,07%) Bitcoin EUR
26.028,30 +102,37 (+0,39%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:40AM EDT. Mercado abierto.
Precio de ejercicio:135.00
Llamadaspara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230331C00135000 | 2023-03-30 9:34AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 81 | 462 | 57.81% |
| ABNB230406C00135000 | 2023-03-30 9:30AM EDT | 2023-04-06 | 0.08 | 0.02 | 0.09 | -0.01 | -11.11% | 2 | 96 | 37.50% |
| ABNB230414C00135000 | 2023-03-30 9:49AM EDT | 2023-04-14 | 0.29 | 0.30 | 0.36 | +0.04 | +16.00% | 5 | 63 | 35.40% |
| ABNB230421C00135000 | 2023-03-30 10:24AM EDT | 2023-04-21 | 0.71 | 0.67 | 0.75 | +0.18 | +33.96% | 11 | 4,128 | 36.16% |
| ABNB230428C00135000 | 2023-03-30 10:00AM EDT | 2023-04-28 | 1.04 | 0.94 | 1.19 | +0.24 | +30.00% | 1 | 355 | 36.87% |
| ABNB230505C00135000 | 2023-03-29 12:42PM EDT | 2023-05-05 | 1.80 | 1.91 | 2.68 | 0.00 | - | 14 | 97 | 46.05% |
| ABNB230519C00135000 | 2023-03-30 10:06AM EDT | 2023-05-19 | 3.50 | 3.55 | 3.80 | +0.45 | +14.75% | 10 | 1,055 | 46.45% |
| ABNB230616C00135000 | 2023-03-30 10:06AM EDT | 2023-06-16 | 5.10 | 5.25 | 5.45 | +0.84 | +19.72% | 6 | 1,452 | 45.36% |
| ABNB230721C00135000 | 2023-03-28 12:05PM EDT | 2023-07-21 | 5.97 | 6.85 | 7.00 | 0.00 | - | 14 | 738 | 43.80% |
| ABNB230818C00135000 | 2023-03-29 3:42PM EDT | 2023-08-18 | 8.25 | 9.00 | 9.25 | 0.00 | - | 3 | 330 | 46.91% |
| ABNB231020C00135000 | 2023-03-27 11:08AM EDT | 2023-10-20 | 10.94 | 11.80 | 12.10 | 0.00 | - | 2 | 72 | 46.96% |
| ABNB240119C00135000 | 2023-03-29 3:54PM EDT | 2024-01-19 | 14.70 | 15.75 | 16.10 | 0.00 | - | 28 | 825 | 48.24% |
| ABNB240621C00135000 | 2023-03-24 11:30AM EDT | 2024-06-21 | 18.92 | 21.10 | 21.45 | 0.00 | - | 2 | 79 | 49.05% |
| ABNB250117C00135000 | 2023-03-28 2:22PM EDT | 2025-01-17 | 25.05 | 26.60 | 27.95 | 0.00 | - | 1 | 44 | 50.54% |
Ventaspara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230331P00135000 | 2023-03-28 3:39PM EDT | 2023-03-31 | 18.60 | 13.40 | 13.85 | 0.00 | - | 2 | 0 | 105.86% |
| ABNB230406P00135000 | 2023-03-27 10:28AM EDT | 2023-04-06 | 16.80 | 13.40 | 13.80 | 0.00 | - | 1 | 6 | 52.15% |
| ABNB230414P00135000 | 2023-03-29 3:01PM EDT | 2023-04-14 | 16.50 | 13.55 | 14.00 | 0.00 | - | 1 | 8 | 44.63% |
| ABNB230421P00135000 | 2023-03-28 1:31PM EDT | 2023-04-21 | 18.40 | 14.00 | 14.10 | 0.00 | - | 4 | 1,199 | 38.62% |
| ABNB230428P00135000 | 2023-03-22 2:47PM EDT | 2023-04-28 | 12.86 | 14.05 | 14.85 | 0.00 | - | - | 1 | 41.86% |
| ABNB230519P00135000 | 2023-03-29 1:35PM EDT | 2023-05-19 | 18.85 | 16.40 | 16.55 | 0.00 | - | 4 | 22 | 43.75% |
| ABNB230616P00135000 | 2023-03-29 2:39PM EDT | 2023-06-16 | 19.65 | 17.60 | 17.90 | 0.00 | - | 3 | 1,048 | 41.88% |
| ABNB230721P00135000 | 2023-03-30 10:02AM EDT | 2023-07-21 | 19.05 | 18.70 | 19.05 | -2.15 | -10.14% | 3 | 166 | 39.44% |
| ABNB230818P00135000 | 2023-03-29 3:44PM EDT | 2023-08-18 | 21.95 | 20.20 | 20.55 | 0.00 | - | 2 | 115 | 40.54% |
| ABNB231020P00135000 | 2023-03-29 11:12AM EDT | 2023-10-20 | 24.60 | 22.25 | 22.60 | 0.00 | - | 8 | 183 | 39.54% |
| ABNB240119P00135000 | 2023-03-29 2:59PM EDT | 2024-01-19 | 26.45 | 24.85 | 25.20 | 0.00 | - | 2 | 1,425 | 38.92% |
| ABNB240621P00135000 | 2023-03-29 2:59PM EDT | 2024-06-21 | 29.65 | 28.00 | 28.70 | 0.00 | - | 8 | 87 | 38.08% |
| ABNB250117P00135000 | 2023-03-29 3:00PM EDT | 2025-01-17 | 33.15 | 31.45 | 32.40 | 0.00 | - | 2 | 58 | 37.12% |
© 2023 Yahoo. Todos los derechos reservados.
