Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0572 +0,0004 (+0,0423%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.866,70 -11,90 (-0,63%) BTC-EUR
25.390,62 -274,39 (-1,07%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:25PM EDT. Mercado abierto.
Precio de ejercicio:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929C00145000 | 2023-09-29 10:55AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 479 | 46.09% |
| ABNB231006C00145000 | 2023-09-29 1:09PM EDT | 2023-10-06 | 0.36 | 0.33 | 0.38 | -0.13 | -26.53% | 104 | 624 | 32.23% |
| ABNB231013C00145000 | 2023-09-29 12:43PM EDT | 2023-10-13 | 1.22 | 0.98 | 1.04 | +0.09 | +7.96% | 24 | 115 | 33.11% |
| ABNB231020C00145000 | 2023-09-29 12:53PM EDT | 2023-10-20 | 1.68 | 1.60 | 1.67 | -0.03 | -1.75% | 321 | 4,905 | 33.47% |
| ABNB231027C00145000 | 2023-09-29 10:47AM EDT | 2023-10-27 | 2.88 | 2.23 | 2.33 | +0.50 | +21.01% | 12 | 146 | 34.27% |
| ABNB231103C00145000 | 2023-09-29 11:41AM EDT | 2023-11-03 | 4.50 | 3.50 | 4.50 | +1.68 | +59.57% | 4 | 7 | 44.63% |
| ABNB231110C00145000 | 2023-09-28 11:44AM EDT | 2023-11-10 | 5.16 | 3.85 | 5.05 | +5.16 | - | 12 | - | 43.92% |
| ABNB231117C00145000 | 2023-09-29 11:59AM EDT | 2023-11-17 | 5.90 | 5.35 | 5.45 | +0.40 | +7.27% | 19 | 1,509 | 42.80% |
| ABNB231215C00145000 | 2023-09-29 1:01PM EDT | 2023-12-15 | 7.43 | 7.20 | 7.35 | +0.03 | +0.41% | 78 | 725 | 42.00% |
| ABNB240119C00145000 | 2023-09-29 1:01PM EDT | 2024-01-19 | 9.41 | 9.20 | 9.35 | +0.33 | +3.63% | 21 | 2,821 | 41.56% |
| ABNB240315C00145000 | 2023-09-27 2:34PM EDT | 2024-03-15 | 11.70 | 13.00 | 13.20 | 0.00 | - | 9 | 92 | 44.38% |
| ABNB240419C00145000 | 2023-09-21 1:18PM EDT | 2024-04-19 | 13.50 | 14.65 | 14.90 | 0.00 | - | 1 | 65 | 44.55% |
| ABNB240621C00145000 | 2023-09-28 10:42AM EDT | 2024-06-21 | 16.90 | 17.90 | 18.25 | 0.00 | - | 5 | 938 | 46.11% |
| ABNB240920C00145000 | 2023-09-28 12:45PM EDT | 2024-09-20 | 22.88 | 21.70 | 22.35 | 0.00 | - | 1 | 34 | 47.42% |
| ABNB250117C00145000 | 2023-09-29 10:39AM EDT | 2025-01-17 | 28.55 | 26.50 | 27.05 | +2.90 | +11.31% | 1 | 872 | 48.69% |
| ABNB250620C00145000 | 2023-09-28 2:58PM EDT | 2025-06-20 | 31.45 | 30.95 | 32.45 | 0.00 | - | 4 | 18 | 50.02% |
| ABNB260116C00145000 | 2023-09-20 3:18PM EDT | 2026-01-16 | 39.78 | 36.95 | 38.65 | 0.00 | - | 1 | 4 | 50.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929P00145000 | 2023-09-29 11:36AM EDT | 2023-09-29 | 6.97 | 8.35 | 8.55 | -3.58 | -33.93% | 3 | 9 | 93.16% |
| ABNB231006P00145000 | 2023-09-29 12:38PM EDT | 2023-10-06 | 7.70 | 8.45 | 8.65 | -5.67 | -42.41% | 18 | 84 | 37.35% |
| ABNB231013P00145000 | 2023-09-29 10:04AM EDT | 2023-10-13 | 6.74 | 9.15 | 9.35 | -5.95 | -46.89% | 2 | 148 | 36.40% |
| ABNB231020P00145000 | 2023-09-29 12:47PM EDT | 2023-10-20 | 8.88 | 9.50 | 9.75 | -1.12 | -11.20% | 29 | 2,502 | 33.84% |
| ABNB231027P00145000 | 2023-09-28 2:24PM EDT | 2023-10-27 | 10.47 | 10.00 | 10.30 | 0.00 | - | 2 | 25 | 33.74% |
| ABNB231117P00145000 | 2023-09-29 12:57PM EDT | 2023-11-17 | 12.45 | 12.85 | 12.90 | -0.70 | -5.32% | 16 | 2,037 | 39.76% |
| ABNB231215P00145000 | 2023-09-29 1:07PM EDT | 2023-12-15 | 14.20 | 14.15 | 14.30 | -0.35 | -2.41% | 461 | 571 | 37.60% |
| ABNB240119P00145000 | 2023-09-29 10:57AM EDT | 2024-01-19 | 14.35 | 15.50 | 15.60 | -1.60 | -10.03% | 7 | 1,352 | 35.61% |
| ABNB240315P00145000 | 2023-09-27 3:59PM EDT | 2024-03-15 | 19.75 | 18.05 | 18.30 | 0.00 | - | 2 | 351 | 36.47% |
| ABNB240419P00145000 | 2023-09-22 2:34PM EDT | 2024-04-19 | 21.38 | 19.15 | 19.40 | 0.00 | - | 1 | 24 | 35.90% |
| ABNB240621P00145000 | 2023-09-27 3:39PM EDT | 2024-06-21 | 22.65 | 21.20 | 21.40 | 0.00 | - | 64 | 861 | 35.67% |
| ABNB240920P00145000 | 2023-09-25 11:38AM EDT | 2024-09-20 | 24.95 | 23.40 | 23.75 | 0.00 | - | 35 | 85 | 35.15% |
| ABNB250117P00145000 | 2023-09-27 1:27PM EDT | 2025-01-17 | 28.65 | 26.25 | 26.65 | 0.00 | - | 5 | 984 | 35.10% |
| ABNB250620P00145000 | 2023-09-14 2:24PM EDT | 2025-06-20 | 25.64 | 29.05 | 29.60 | 0.00 | - | 2 | 29 | 34.65% |
| ABNB260116P00145000 | 2023-09-28 12:11PM EDT | 2026-01-16 | 31.92 | 31.30 | 32.85 | 0.00 | - | 1 | 23 | 33.97% |
© 2023 Yahoo. Todos los derechos reservados.
