Mercados españoles cerrados
S&P 500
4.266,25 -21,80 (-0,51%) Nasdaq
13.226,51 +7,18 (+0,05%) NIKKEI 225
31.759,88 -97,72 (-0,31%) Dólar/Euro
1,0493 -0,0082 (-0,78%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.465,45 +640,46 (+2,48%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:14PM EDT. Mercado abierto.
Precio de ejercicio:155.00
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231006C00155000 | 2023-10-02 12:55PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 20 | 641 | 48.83% |
| ABNB231013C00155000 | 2023-10-02 2:01PM EDT | 2023-10-13 | 0.09 | 0.07 | 0.13 | -0.20 | -68.97% | 22 | 60 | 39.26% |
| ABNB231020C00155000 | 2023-10-02 2:27PM EDT | 2023-10-20 | 0.26 | 0.26 | 0.28 | -0.16 | -38.10% | 26 | 3,050 | 36.18% |
| ABNB231027C00155000 | 2023-10-02 11:43AM EDT | 2023-10-27 | 0.60 | 0.53 | 0.57 | -0.08 | -11.76% | 1 | 485 | 36.43% |
| ABNB231103C00155000 | 2023-10-02 10:17AM EDT | 2023-11-03 | 1.43 | 1.03 | 1.58 | +0.18 | +14.40% | 4 | 1 | 43.73% |
| ABNB231110C00155000 | 2023-10-02 10:47AM EDT | 2023-11-10 | 2.27 | 2.01 | 2.32 | -0.13 | -5.42% | 1 | 1 | 45.70% |
| ABNB231117C00155000 | 2023-10-02 2:09PM EDT | 2023-11-17 | 2.44 | 2.40 | 2.52 | -0.25 | -9.29% | 75 | 0 | 43.56% |
| ABNB231215C00155000 | 2023-10-02 11:25AM EDT | 2023-12-15 | 4.30 | 3.90 | 4.00 | -0.02 | -0.46% | 1 | 549 | 42.05% |
| ABNB240119C00155000 | 2023-10-02 1:59PM EDT | 2024-01-19 | 5.50 | 5.55 | 5.70 | -0.50 | -8.33% | 21 | 3,497 | 41.30% |
| ABNB240315C00155000 | 2023-10-02 9:30AM EDT | 2024-03-15 | 9.36 | 9.05 | 9.20 | -0.44 | -4.49% | 1 | 81 | 43.90% |
| ABNB240419C00155000 | 2023-09-19 1:58PM EDT | 2024-04-19 | 13.60 | 10.55 | 10.80 | 0.00 | - | 6 | 12 | 44.02% |
| ABNB240621C00155000 | 2023-09-28 12:01PM EDT | 2024-06-21 | 14.33 | 13.65 | 13.85 | 0.00 | - | 1 | 1,332 | 45.15% |
| ABNB240920C00155000 | 2023-09-25 3:50PM EDT | 2024-09-20 | 16.50 | 17.80 | 18.00 | 0.00 | - | 33 | 52 | 46.74% |
| ABNB250117C00155000 | 2023-09-26 12:08PM EDT | 2025-01-17 | 20.50 | 22.15 | 23.15 | 0.00 | - | 10 | 224 | 48.79% |
| ABNB250620C00155000 | 2023-09-27 3:52PM EDT | 2025-06-20 | 26.50 | 27.10 | 28.15 | 0.00 | - | 1 | 0 | 49.45% |
| ABNB260116C00155000 | 2023-09-22 10:32AM EDT | 2026-01-16 | 32.30 | 31.85 | 34.45 | 0.00 | - | - | 2 | 50.58% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231006P00155000 | 2023-10-02 11:52AM EDT | 2023-10-06 | 18.05 | 18.75 | 19.05 | -2.95 | -14.05% | 7 | 0 | 0.00% |
| ABNB231013P00155000 | 2023-09-13 3:37PM EDT | 2023-10-13 | 10.90 | 18.80 | 19.05 | 0.00 | - | - | 0 | 0.00% |
| ABNB231020P00155000 | 2023-09-29 3:47PM EDT | 2023-10-20 | 17.90 | 18.65 | 19.20 | 0.00 | - | 3 | 0 | 27.64% |
| ABNB231027P00155000 | 2023-09-29 11:00AM EDT | 2023-10-27 | 17.00 | 18.80 | 19.10 | 0.00 | - | 2 | 10 | 0.00% |
| ABNB231117P00155000 | 2023-09-29 11:12AM EDT | 2023-11-17 | 18.45 | 20.30 | 20.60 | 0.00 | - | 3 | 0 | 35.68% |
| ABNB231215P00155000 | 2023-09-26 3:00PM EDT | 2023-12-15 | 25.00 | 21.35 | 21.50 | 0.00 | - | 5 | 140 | 33.62% |
| ABNB240119P00155000 | 2023-10-02 11:52AM EDT | 2024-01-19 | 21.87 | 22.35 | 22.60 | +1.17 | +5.65% | 4 | 1,119 | 32.54% |
| ABNB240315P00155000 | 2023-09-28 10:25AM EDT | 2024-03-15 | 26.01 | 24.60 | 24.85 | 0.00 | - | 6 | 113 | 33.67% |
| ABNB240419P00155000 | 2023-09-13 3:53PM EDT | 2024-04-19 | 20.83 | 25.40 | 25.65 | 0.00 | - | 11 | 0 | 32.79% |
| ABNB240621P00155000 | 2023-09-20 10:52AM EDT | 2024-06-21 | 24.35 | 27.25 | 27.80 | 0.00 | - | 25 | 286 | 33.61% |
| ABNB240920P00155000 | 2023-09-13 10:47AM EDT | 2024-09-20 | 25.40 | 29.55 | 29.95 | 0.00 | - | - | 0 | 33.17% |
| ABNB250117P00155000 | 2023-09-27 11:21AM EDT | 2025-01-17 | 33.85 | 32.20 | 32.65 | 0.00 | - | 27 | 589 | 33.17% |
| ABNB250620P00155000 | 2023-09-27 11:21AM EDT | 2025-06-20 | 36.43 | 34.75 | 35.40 | 0.00 | - | 1 | 87 | 32.72% |
| ABNB260116P00155000 | 2023-09-15 3:18PM EDT | 2026-01-16 | 35.29 | 37.55 | 38.65 | 0.00 | - | - | 1 | 32.30% |
© 2023 Yahoo. Todos los derechos reservados.
