Mercados españoles abiertos en 2 hrs 16 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.155,21 +81,23 (+0,21%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,38 +0,50 (+0,60%) Bitcoin EUR
58.356,28 +1.259,68 (+2,21%)
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:150.00
Opciones de comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510C00150000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5,077 | 0 | 12.50% |
| ABNB240517C00150000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3,064 | 0 | 3.13% |
| ABNB240524C00150000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 2.48 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 3.13% |
| ABNB240531C00150000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 1.56% |
| ABNB240607C00150000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 3.65 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 1.56% |
| ABNB240614C00150000 | 2024-05-09 3:11PM EDT | 2024-06-14 | 4.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| ABNB240621C00150000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 1.56% |
| ABNB240628C00150000 | 2024-05-09 3:45PM EDT | 2024-06-28 | 5.85 | 0.00 | 0.00 | 0.00 | - | 45 | - | 1.56% |
| ABNB240719C00150000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 1.56% |
| ABNB240920C00150000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.78% |
| ABNB241018C00150000 | 2024-05-09 3:09PM EDT | 2024-10-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| ABNB250117C00150000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.78% |
| ABNB250321C00150000 | 2024-05-09 12:50PM EDT | 2025-03-21 | 22.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| ABNB250620C00150000 | 2024-05-09 1:17PM EDT | 2025-06-20 | 26.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| ABNB260116C00150000 | 2024-05-09 12:30PM EDT | 2026-01-16 | 33.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| ABNB261218C00150000 | 2024-05-09 2:00PM EDT | 2026-12-18 | 42.90 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.39% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240510P00150000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 3.29 | 0.00 | 0.00 | 0.00 | - | 3,684 | 0 | 0.00% |
| ABNB240517P00150000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,105 | 0 | 0.00% |
| ABNB240524P00150000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| ABNB240531P00150000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| ABNB240607P00150000 | 2024-05-09 3:50PM EDT | 2024-06-07 | 5.90 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| ABNB240614P00150000 | 2024-05-09 3:56PM EDT | 2024-06-14 | 6.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ABNB240621P00150000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,614 | 0 | 0.00% |
| ABNB240628P00150000 | 2024-05-09 2:02PM EDT | 2024-06-28 | 7.71 | 0.00 | 0.00 | 0.00 | - | 11 | - | 0.00% |
| ABNB240719P00150000 | 2024-05-09 3:44PM EDT | 2024-07-19 | 8.28 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| ABNB240920P00150000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 12.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| ABNB241018P00150000 | 2024-05-09 2:02PM EDT | 2024-10-18 | 13.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ABNB250117P00150000 | 2024-05-09 3:42PM EDT | 2025-01-17 | 16.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ABNB250321P00150000 | 2024-05-09 2:31PM EDT | 2025-03-21 | 18.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABNB250620P00150000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB260116P00150000 | 2024-05-08 3:59PM EDT | 2026-01-16 | 23.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB261218P00150000 | 2024-05-09 3:39PM EDT | 2026-12-18 | 29.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.