Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
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:155.00
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00155000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 91 | 254 | 39.36% |
| ABNB240809C00155000 | 2024-07-26 3:40PM EDT | 2024-08-09 | 1.70 | 1.60 | 1.81 | -0.28 | -14.14% | 75 | 271 | 57.91% |
| ABNB240816C00155000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 2.10 | 2.02 | 2.21 | -0.31 | -12.86% | 89 | 4,015 | 51.49% |
| ABNB240823C00155000 | 2024-07-26 12:50PM EDT | 2024-08-23 | 2.21 | 2.28 | 2.57 | -0.64 | -22.46% | 6 | 62 | 48.39% |
| ABNB240830C00155000 | 2024-07-26 11:49AM EDT | 2024-08-30 | 2.78 | 2.61 | 2.94 | -0.30 | -9.74% | 3 | 17 | 45.95% |
| ABNB240906C00155000 | 2024-07-25 3:59PM EDT | 2024-09-06 | 3.24 | 2.41 | 3.35 | 0.00 | - | - | - | 44.56% |
| ABNB240920C00155000 | 2024-07-26 2:37PM EDT | 2024-09-20 | 3.70 | 3.65 | 3.80 | -0.33 | -8.19% | 4 | 1,028 | 41.00% |
| ABNB241018C00155000 | 2024-07-26 12:23PM EDT | 2024-10-18 | 5.10 | 4.95 | 5.15 | -0.40 | -7.27% | 5 | 813 | 39.17% |
| ABNB241115C00155000 | 2024-07-26 2:26PM EDT | 2024-11-15 | 7.03 | 7.00 | 7.25 | -0.28 | -3.83% | 3 | 356 | 41.22% |
| ABNB250117C00155000 | 2024-07-26 3:25PM EDT | 2025-01-17 | 9.60 | 9.40 | 10.60 | -0.25 | -2.54% | 8 | 1,265 | 41.94% |
| ABNB250321C00155000 | 2024-07-26 3:08PM EDT | 2025-03-21 | 12.13 | 12.25 | 12.95 | -8.47 | -41.12% | 1 | 165 | 41.24% |
| ABNB250620C00155000 | 2024-07-25 9:30AM EDT | 2025-06-20 | 16.05 | 15.80 | 16.15 | -0.64 | -3.83% | 9 | 483 | 41.14% |
| ABNB260116C00155000 | 2024-07-22 3:04PM EDT | 2026-01-16 | 28.54 | 21.50 | 23.00 | 0.00 | - | 2 | 324 | 42.23% |
| ABNB261218C00155000 | 2024-07-26 2:13PM EDT | 2026-12-18 | 31.65 | 30.80 | 32.20 | -4.75 | -13.05% | 1 | 32 | 43.86% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00155000 | 2024-07-26 12:51PM EDT | 2024-08-02 | 15.19 | 13.90 | 15.75 | +1.32 | +9.52% | 111 | 16 | 64.55% |
| ABNB240809P00155000 | 2024-07-26 11:08AM EDT | 2024-08-09 | 16.34 | 15.80 | 16.60 | +0.26 | +1.62% | 12 | 52 | 52.47% |
| ABNB240816P00155000 | 2024-07-26 1:27PM EDT | 2024-08-16 | 16.48 | 15.55 | 17.45 | +2.98 | +22.07% | 41 | 821 | 55.70% |
| ABNB240823P00155000 | 2024-07-26 12:08PM EDT | 2024-08-23 | 16.49 | 15.85 | 17.30 | -0.51 | -3.00% | 3 | 7 | 47.00% |
| ABNB240830P00155000 | 2024-07-23 11:14AM EDT | 2024-08-30 | 17.19 | 16.50 | 18.60 | +6.54 | +61.41% | 1 | 2 | 51.21% |
| ABNB240920P00155000 | 2024-07-26 2:59PM EDT | 2024-09-20 | 18.30 | 16.70 | 18.00 | +0.76 | +4.33% | 12 | 1,118 | 37.23% |
| ABNB241018P00155000 | 2024-07-25 10:20AM EDT | 2024-10-18 | 19.43 | 16.85 | 19.80 | 0.00 | - | 2 | 631 | 38.15% |
| ABNB241115P00155000 | 2024-07-19 9:41AM EDT | 2024-11-15 | 15.07 | 19.20 | 20.50 | 0.00 | - | 1 | 324 | 35.54% |
| ABNB250117P00155000 | 2024-07-25 11:51AM EDT | 2025-01-17 | 21.20 | 20.15 | 22.75 | 0.00 | - | 1 | 850 | 34.63% |
| ABNB250321P00155000 | 2024-07-08 10:21AM EDT | 2025-03-21 | 16.25 | 22.70 | 23.25 | 0.00 | - | 15 | 318 | 30.85% |
| ABNB250620P00155000 | 2024-07-25 11:42AM EDT | 2025-06-20 | 24.85 | 23.75 | 25.40 | 0.00 | - | 1 | 517 | 30.42% |
| ABNB260116P00155000 | 2024-07-01 11:55AM EDT | 2026-01-16 | 23.51 | 28.20 | 29.20 | 0.00 | - | 14 | 321 | 29.44% |
| ABNB261218P00155000 | 2024-07-09 1:59PM EDT | 2026-12-18 | 27.43 | 32.60 | 33.95 | 0.00 | - | 1 | 2 | 28.61% |
© 2024 Yahoo. Todos los derechos reservados.