Mercados españoles abiertos en 6 hrs 35 min
S&P 500
3.825,33 +39,95 (+1,06%) Nasdaq
11.127,84 +99,14 (+0,90%) NIKKEI 225
26.423,91 +270,10 (+1,03%) Dólar/Euro
1,0430 +0,0005 (+0,05%) Petróleo Brent
113,71 +2,08 (+1,86%) BTC-EUR
19.416,71 +796,35 (+4,28%)
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:145.00
Llamadaspara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220708C00145000 | 2022-06-30 3:13PM EDT | 2022-07-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 306 | 157.81% |
| ABNB220715C00145000 | 2022-07-01 2:46PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 956 | 102.34% |
| ABNB220722C00145000 | 2022-07-01 10:48AM EDT | 2022-07-22 | 0.05 | 0.00 | 0.14 | +0.01 | +25.00% | 2 | 46 | 88.28% |
| ABNB220729C00145000 | 2022-06-30 10:47AM EDT | 2022-07-29 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 41 | 76.17% |
| ABNB220805C00145000 | 2022-06-29 11:32AM EDT | 2022-08-05 | 0.13 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 69.73% |
| ABNB220819C00145000 | 2022-06-30 11:06AM EDT | 2022-08-19 | 0.20 | 0.11 | 0.25 | 0.00 | - | 21 | 491 | 62.79% |
| ABNB220916C00145000 | 2022-07-01 11:21AM EDT | 2022-09-16 | 0.55 | 0.54 | 0.57 | +0.01 | +1.85% | 5 | 853 | 60.01% |
| ABNB221021C00145000 | 2022-07-01 3:49PM EDT | 2022-10-21 | 1.20 | 1.17 | 1.26 | +0.05 | +4.35% | 11 | 344 | 58.50% |
| ABNB221216C00145000 | 2022-07-01 3:02PM EDT | 2022-12-16 | 2.52 | 2.51 | 2.65 | +0.35 | +16.13% | 32 | 283 | 58.03% |
| ABNB230120C00145000 | 2022-07-01 3:50PM EDT | 2023-01-20 | 3.25 | 3.20 | 3.35 | +0.38 | +13.24% | 6 | 2,215 | 56.70% |
| ABNB230616C00145000 | 2022-06-30 11:00AM EDT | 2023-06-16 | 6.10 | 6.60 | 7.00 | 0.00 | - | 1 | 105 | 55.92% |
| ABNB240119C00145000 | 2022-07-01 10:55AM EDT | 2024-01-19 | 10.37 | 10.80 | 11.45 | -0.12 | -1.14% | 5 | 448 | 54.45% |
Ventaspara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220708P00145000 | 2022-06-16 3:01PM EDT | 2022-07-08 | 52.30 | 53.15 | 54.20 | 0.00 | - | 1 | 0 | 192.19% |
| ABNB220715P00145000 | 2022-07-01 11:54AM EDT | 2022-07-15 | 55.15 | 53.25 | 54.10 | +7.80 | +16.47% | 2 | 1,803 | 115.63% |
| ABNB220722P00145000 | 2022-06-10 11:30AM EDT | 2022-07-22 | 35.93 | 53.10 | 54.35 | 0.00 | - | - | 0 | 96.29% |
| ABNB220819P00145000 | 2022-06-24 12:49PM EDT | 2022-08-19 | 43.12 | 53.25 | 54.15 | 0.00 | - | 3 | 5 | 58.69% |
| ABNB220916P00145000 | 2022-06-15 3:12PM EDT | 2022-09-16 | 44.85 | 53.45 | 54.20 | 0.00 | - | 19 | 397 | 51.71% |
| ABNB221021P00145000 | 2022-06-29 9:32AM EDT | 2022-10-21 | 50.10 | 53.85 | 54.60 | 0.00 | - | 5 | 384 | 50.83% |
| ABNB221216P00145000 | 2022-06-28 9:38AM EDT | 2022-12-16 | 44.20 | 55.00 | 55.30 | 0.00 | - | 13 | 311 | 50.61% |
| ABNB230120P00145000 | 2022-07-01 1:17PM EDT | 2023-01-20 | 56.75 | 55.35 | 55.75 | -0.45 | -0.79% | 9 | 3,883 | 50.13% |
| ABNB230616P00145000 | 2022-06-24 2:27PM EDT | 2023-06-16 | 49.10 | 57.35 | 58.15 | 0.00 | - | 1 | 54 | 48.15% |
| ABNB240119P00145000 | 2022-06-23 11:38AM EDT | 2024-01-19 | 56.88 | 59.55 | 60.35 | 0.00 | - | 3 | 225 | 43.82% |
© 2022 Yahoo. Todos los derechos reservados.
