Mercados españoles abiertos en 2 hrs 56 min
S&P 500
3.818,83 -2,72 (-0,07%) Nasdaq
11.177,89 -3,65 (-0,03%) NIKKEI 225
26.461,64 -342,96 (-1,28%) Dólar/Euro
1,0457 +0,0013 (+0,13%) Petróleo Brent
115,85 -0,41 (-0,35%) BTC-EUR
19.205,37 -334,36 (-1,71%)
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:135.00
Llamadaspara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00135000 | 2022-06-27 9:43AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 215 | 181.25% |
| ABNB220708C00135000 | 2022-06-29 12:42PM EDT | 2022-07-08 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 4 | 125 | 87.50% |
| ABNB220715C00135000 | 2022-06-29 2:43PM EDT | 2022-07-15 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 46 | 5,470 | 69.92% |
| ABNB220722C00135000 | 2022-06-29 12:06PM EDT | 2022-07-22 | 0.09 | 0.02 | 0.16 | -0.09 | -50.00% | 1 | 90 | 65.63% |
| ABNB220729C00135000 | 2022-06-28 2:05PM EDT | 2022-07-29 | 0.20 | 0.02 | 0.14 | 0.00 | - | 5 | 79 | 56.64% |
| ABNB220805C00135000 | 2022-06-29 11:47AM EDT | 2022-08-05 | 0.27 | 0.13 | 0.39 | -0.79 | -74.53% | 10 | 1 | 60.94% |
| ABNB220819C00135000 | 2022-06-29 3:57PM EDT | 2022-08-19 | 0.62 | 0.59 | 0.66 | -0.29 | -31.87% | 61 | 193 | 61.38% |
| ABNB220916C00135000 | 2022-06-29 12:50PM EDT | 2022-09-16 | 1.26 | 1.32 | 1.38 | -0.54 | -30.00% | 601 | 985 | 59.16% |
| ABNB221021C00135000 | 2022-06-29 2:22PM EDT | 2022-10-21 | 2.48 | 2.41 | 2.48 | -1.41 | -36.25% | 12 | 538 | 58.40% |
| ABNB221216C00135000 | 2022-06-29 2:52PM EDT | 2022-12-16 | 4.30 | 4.35 | 4.55 | -0.82 | -16.02% | 17 | 495 | 58.79% |
| ABNB230120C00135000 | 2022-06-29 10:43AM EDT | 2023-01-20 | 5.26 | 5.20 | 5.35 | -0.83 | -13.63% | 2 | 1,732 | 57.21% |
| ABNB230616C00135000 | 2022-06-29 11:21AM EDT | 2023-06-16 | 9.10 | 9.45 | 9.85 | -1.72 | -15.90% | 20 | 75 | 57.09% |
| ABNB240119C00135000 | 2022-06-29 2:49PM EDT | 2024-01-19 | 14.57 | 14.75 | 15.20 | -3.18 | -17.92% | 1 | 96 | 56.68% |
Ventaspara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00135000 | 2022-06-27 11:18AM EDT | 2022-07-01 | 34.13 | 40.70 | 41.30 | 0.00 | - | 4 | 5 | 256.64% |
| ABNB220708P00135000 | 2022-06-22 10:25AM EDT | 2022-07-08 | 33.73 | 40.50 | 41.45 | 0.00 | - | 1 | 16 | 132.23% |
| ABNB220715P00135000 | 2022-06-27 3:55PM EDT | 2022-07-15 | 34.24 | 40.65 | 41.40 | 0.00 | - | 1 | 5,118 | 96.68% |
| ABNB220722P00135000 | 2022-06-16 3:48PM EDT | 2022-07-22 | 42.45 | 40.30 | 42.10 | 0.00 | - | 4 | 3 | 69.24% |
| ABNB220729P00135000 | 2022-06-24 3:19PM EDT | 2022-07-29 | 31.89 | 40.70 | 41.60 | 0.00 | - | 1 | 1 | 56.64% |
| ABNB220819P00135000 | 2022-06-24 1:55PM EDT | 2022-08-19 | 33.60 | 41.20 | 41.70 | 0.00 | - | 13 | 10 | 55.62% |
| ABNB220916P00135000 | 2022-06-29 11:07AM EDT | 2022-09-16 | 42.95 | 41.80 | 42.00 | +8.68 | +25.33% | 2 | 537 | 52.54% |
| ABNB221021P00135000 | 2022-06-29 12:48PM EDT | 2022-10-21 | 44.15 | 42.55 | 42.80 | +7.55 | +20.63% | 7 | 137 | 51.64% |
| ABNB221216P00135000 | 2022-06-29 9:52AM EDT | 2022-12-16 | 42.65 | 44.00 | 44.30 | +1.20 | +2.90% | 5 | 1,165 | 51.59% |
| ABNB230120P00135000 | 2022-06-29 2:38PM EDT | 2023-01-20 | 44.75 | 44.55 | 44.85 | +2.95 | +7.06% | 13 | 6,899 | 50.45% |
| ABNB230616P00135000 | 2022-06-29 10:25AM EDT | 2023-06-16 | 47.10 | 47.35 | 47.75 | +4.10 | +9.53% | 2 | 141 | 48.21% |
| ABNB240119P00135000 | 2022-06-23 3:04PM EDT | 2024-01-19 | 50.10 | 50.25 | 51.20 | 0.00 | - | 12 | 894 | 46.04% |
© 2022 Yahoo. Todos los derechos reservados.
