Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.776,54 -1.428,97 (-2,37%)
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:165.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00165000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 3.00 | 2.99 | 3.10 | +0.16 | +5.63% | 408 | 407 | 38.18% |
| ABNB240510C00165000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 7.09 | 6.90 | 7.20 | +0.46 | +6.94% | 168 | 107 | 57.79% |
| ABNB240517C00165000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 7.65 | 7.60 | 7.80 | +0.30 | +4.08% | 285 | 3,281 | 51.32% |
| ABNB240524C00165000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 8.25 | 8.05 | 8.45 | +1.23 | +17.52% | 21 | 28 | 48.57% |
| ABNB240531C00165000 | 2024-04-26 11:58AM EDT | 2024-05-31 | 9.05 | 7.50 | 8.95 | +0.90 | +11.04% | 2 | 14 | 45.91% |
| ABNB240621C00165000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 10.55 | 10.55 | 10.65 | +0.60 | +6.03% | 47 | 2,715 | 42.93% |
| ABNB240719C00165000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 12.55 | 12.40 | 12.65 | +0.65 | +5.46% | 28 | 2,208 | 41.43% |
| ABNB240920C00165000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 17.70 | 17.30 | 17.75 | +1.65 | +10.28% | 71 | 704 | 43.64% |
| ABNB241018C00165000 | 2024-04-26 9:59AM EDT | 2024-10-18 | 19.01 | 19.15 | 19.45 | +1.06 | +5.91% | 1 | 364 | 43.77% |
| ABNB250117C00165000 | 2024-04-26 2:49PM EDT | 2025-01-17 | 24.85 | 24.50 | 25.05 | +2.07 | +9.09% | 22 | 1,098 | 45.64% |
| ABNB250321C00165000 | 2024-04-19 1:51PM EDT | 2025-03-21 | 24.05 | 27.30 | 28.20 | 0.00 | - | 1 | 61 | 46.20% |
| ABNB250620C00165000 | 2024-04-26 10:15AM EDT | 2025-06-20 | 32.00 | 32.00 | 32.70 | +1.46 | +4.78% | 3 | 58 | 47.46% |
| ABNB260116C00165000 | 2024-04-25 1:47PM EDT | 2026-01-16 | 39.25 | 39.30 | 41.45 | 0.00 | - | 3 | 398 | 49.32% |
| ABNB261218C00165000 | 2024-04-15 3:21PM EDT | 2026-12-18 | 44.92 | 49.60 | 51.95 | 0.00 | - | 1 | 19 | 50.34% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00165000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 3.50 | 3.60 | 3.75 | -1.30 | -27.08% | 100 | 58 | 36.84% |
| ABNB240510P00165000 | 2024-04-26 2:36PM EDT | 2024-05-10 | 7.40 | 7.45 | 8.10 | -0.77 | -9.42% | 150 | 46 | 57.45% |
| ABNB240517P00165000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 7.90 | 7.95 | 8.10 | -0.95 | -10.73% | 109 | 593 | 48.98% |
| ABNB240524P00165000 | 2024-04-25 11:29AM EDT | 2024-05-24 | 10.40 | 8.40 | 8.85 | 0.00 | - | 1 | 15 | 46.55% |
| ABNB240531P00165000 | 2024-04-25 3:18PM EDT | 2024-05-31 | 8.65 | 8.75 | 10.05 | -0.90 | -9.42% | 13 | 16 | 47.55% |
| ABNB240621P00165000 | 2024-04-26 12:44PM EDT | 2024-06-21 | 9.90 | 10.10 | 10.30 | -2.05 | -17.15% | 24 | 837 | 38.57% |
| ABNB240719P00165000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 11.35 | 11.50 | 11.65 | -1.80 | -13.69% | 18 | 335 | 35.79% |
| ABNB240920P00165000 | 2024-04-25 1:08PM EDT | 2024-09-20 | 14.99 | 15.05 | 15.20 | -1.11 | -6.89% | 1 | 500 | 35.63% |
| ABNB241018P00165000 | 2024-04-25 11:29AM EDT | 2024-10-18 | 15.95 | 16.10 | 16.50 | -1.85 | -10.39% | 2 | 278 | 35.53% |
| ABNB250117P00165000 | 2024-04-25 10:45AM EDT | 2025-01-17 | 21.30 | 19.55 | 19.95 | 0.00 | - | 6 | 423 | 35.03% |
| ABNB250321P00165000 | 2024-04-12 1:24PM EDT | 2025-03-21 | 24.26 | 21.45 | 22.15 | 0.00 | - | 2 | 230 | 35.08% |
| ABNB250620P00165000 | 2024-03-15 11:33AM EDT | 2025-06-20 | 26.60 | 26.55 | 27.35 | 0.00 | - | 213 | 631 | 38.56% |
| ABNB260116P00165000 | 2024-04-11 2:30PM EDT | 2026-01-16 | 28.20 | 28.25 | 29.45 | 0.00 | - | 1 | 236 | 33.99% |
| ABNB261218P00165000 | 2024-04-24 10:48AM EDT | 2026-12-18 | 34.20 | 31.60 | 35.90 | 0.00 | - | 1 | 4 | 33.68% |
© 2024 Yahoo. Todos los derechos reservados.