Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.921,51 -42,86 (-0,17%)
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:140.00
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929C00140000 | 2023-09-22 3:57PM EDT | 2023-09-29 | 0.39 | 0.37 | 0.42 | -0.22 | -36.07% | 195 | 254 | 35.99% |
| ABNB231006C00140000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 1.07 | 1.03 | 1.11 | -0.26 | -19.55% | 8 | 675 | 35.79% |
| ABNB231013C00140000 | 2023-09-22 1:09PM EDT | 2023-10-13 | 1.80 | 1.66 | 1.85 | -0.24 | -11.76% | 62 | 137 | 36.65% |
| ABNB231020C00140000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 2.27 | 2.24 | 2.36 | -0.35 | -13.36% | 153 | 3,654 | 35.83% |
| ABNB231027C00140000 | 2023-09-22 12:42PM EDT | 2023-10-27 | 3.25 | 2.79 | 2.99 | -0.22 | -6.34% | 6 | 32 | 36.40% |
| ABNB231117C00140000 | 2023-09-22 3:42PM EDT | 2023-11-17 | 5.80 | 5.65 | 5.80 | -0.37 | -6.00% | 39 | 1,684 | 43.21% |
| ABNB231215C00140000 | 2023-09-22 2:24PM EDT | 2023-12-15 | 7.40 | 7.40 | 7.50 | -0.42 | -5.37% | 7 | 287 | 42.16% |
| ABNB240119C00140000 | 2023-09-22 2:43PM EDT | 2024-01-19 | 9.30 | 9.30 | 9.45 | -0.62 | -6.25% | 29 | 3,096 | 41.97% |
| ABNB240315C00140000 | 2023-09-21 3:05PM EDT | 2024-03-15 | 13.35 | 12.85 | 13.10 | -0.05 | -0.37% | 1 | 1,103 | 44.63% |
| ABNB240419C00140000 | 2023-09-21 3:09PM EDT | 2024-04-19 | 15.15 | 14.40 | 14.80 | 0.00 | - | 4 | 126 | 44.99% |
| ABNB240621C00140000 | 2023-09-22 9:46AM EDT | 2024-06-21 | 17.70 | 17.65 | 18.00 | -0.51 | -2.80% | 1 | 1,348 | 46.48% |
| ABNB240920C00140000 | 2023-09-21 9:39AM EDT | 2024-09-20 | 23.00 | 21.10 | 21.70 | 0.00 | - | 2 | 98 | 47.30% |
| ABNB250117C00140000 | 2023-09-21 11:57AM EDT | 2025-01-17 | 26.90 | 25.85 | 26.30 | 0.00 | - | 75 | 1,039 | 48.73% |
| ABNB250620C00140000 | 2023-09-21 10:20AM EDT | 2025-06-20 | 32.30 | 30.60 | 31.50 | 0.00 | - | 3 | 14 | 50.06% |
| ABNB260116C00140000 | 2023-09-22 3:01PM EDT | 2026-01-16 | 37.15 | 35.45 | 38.70 | -5.85 | -13.60% | 3 | 13 | 50.62% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929P00140000 | 2023-09-22 3:40PM EDT | 2023-09-29 | 7.74 | 7.90 | 8.30 | +0.24 | +3.20% | 134 | 1,574 | 37.99% |
| ABNB231006P00140000 | 2023-09-22 3:47PM EDT | 2023-10-06 | 8.60 | 8.40 | 8.75 | +0.35 | +4.24% | 93 | 128 | 33.64% |
| ABNB231013P00140000 | 2023-09-22 3:45PM EDT | 2023-10-13 | 8.93 | 9.00 | 9.30 | +0.03 | +0.34% | 40 | 72 | 33.25% |
| ABNB231020P00140000 | 2023-09-22 3:53PM EDT | 2023-10-20 | 9.60 | 9.40 | 9.70 | +0.25 | +2.67% | 56 | 4,012 | 32.15% |
| ABNB231027P00140000 | 2023-09-22 3:21PM EDT | 2023-10-27 | 9.55 | 9.85 | 10.20 | -0.27 | -2.75% | 21 | 77 | 32.34% |
| ABNB231117P00140000 | 2023-09-22 2:28PM EDT | 2023-11-17 | 12.50 | 12.35 | 12.55 | +0.18 | +1.46% | 46 | 2,282 | 37.93% |
| ABNB231215P00140000 | 2023-09-22 3:38PM EDT | 2023-12-15 | 13.60 | 13.65 | 13.80 | +0.20 | +1.49% | 99 | 493 | 36.11% |
| ABNB240119P00140000 | 2023-09-22 2:16PM EDT | 2024-01-19 | 14.90 | 14.80 | 15.10 | +0.20 | +1.36% | 32 | 4,620 | 34.76% |
| ABNB240315P00140000 | 2023-09-22 10:06AM EDT | 2024-03-15 | 16.60 | 17.30 | 17.60 | -0.30 | -1.78% | 52 | 306 | 35.59% |
| ABNB240419P00140000 | 2023-09-22 3:55PM EDT | 2024-04-19 | 18.40 | 18.30 | 18.55 | +0.40 | +2.22% | 8 | 43 | 34.88% |
| ABNB240621P00140000 | 2023-09-22 11:35AM EDT | 2024-06-21 | 19.95 | 20.30 | 20.65 | +0.05 | +0.25% | 2 | 540 | 35.21% |
| ABNB240920P00140000 | 2023-09-21 9:55AM EDT | 2024-09-20 | 22.10 | 22.45 | 23.00 | 0.00 | - | 1 | 5 | 34.96% |
| ABNB250117P00140000 | 2023-09-21 12:01PM EDT | 2025-01-17 | 25.00 | 25.00 | 25.65 | 0.00 | - | 6 | 4,074 | 34.72% |
| ABNB250620P00140000 | 2023-09-22 11:28AM EDT | 2025-06-20 | 27.55 | 27.60 | 28.40 | -0.20 | -0.72% | 2 | 18 | 34.20% |
© 2023 Yahoo. Todos los derechos reservados.
