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
62.395,05 +759,52 (+1,23%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802C00170000 | 2024-07-26 10:19AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 104 | 92 | 50.78% |
| ABNB240809C00170000 | 2024-07-26 3:13PM EDT | 2024-08-09 | 0.37 | 0.34 | 0.39 | -0.10 | -21.28% | 102 | 381 | 59.57% |
| ABNB240816C00170000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 0.51 | 0.47 | 0.52 | -0.08 | -13.56% | 864 | 1,521 | 51.86% |
| ABNB240823C00170000 | 2024-07-26 11:51AM EDT | 2024-08-23 | 0.69 | 0.60 | 0.73 | -0.16 | -18.82% | 7 | 37 | 49.07% |
| ABNB240830C00170000 | 2024-07-25 10:37AM EDT | 2024-08-30 | 1.03 | 0.74 | 1.04 | 0.00 | - | 2 | 103 | 48.00% |
| ABNB240906C00170000 | 2024-07-25 12:05PM EDT | 2024-09-06 | 1.00 | 0.53 | 1.88 | 0.00 | - | - | - | 52.04% |
| ABNB240920C00170000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.28 | 1.09 | 1.31 | -0.21 | -14.09% | 21 | 2,168 | 40.43% |
| ABNB241018C00170000 | 2024-07-26 10:50AM EDT | 2024-10-18 | 1.95 | 1.97 | 2.14 | +0.08 | +4.28% | 3 | 1,052 | 38.37% |
| ABNB241115C00170000 | 2024-07-26 2:04PM EDT | 2024-11-15 | 3.40 | 3.30 | 3.50 | -0.17 | -4.76% | 1 | 154 | 39.59% |
| ABNB250117C00170000 | 2024-07-26 1:06PM EDT | 2025-01-17 | 5.34 | 5.15 | 5.40 | -0.11 | -2.02% | 59 | 2,414 | 37.88% |
| ABNB250321C00170000 | 2024-07-26 12:47PM EDT | 2025-03-21 | 7.55 | 7.60 | 7.90 | -3.21 | -29.83% | 2 | 169 | 38.86% |
| ABNB250620C00170000 | 2024-07-25 11:54AM EDT | 2025-06-20 | 11.05 | 10.75 | 11.65 | 0.00 | - | 13 | 470 | 40.65% |
| ABNB260116C00170000 | 2024-07-24 10:10AM EDT | 2026-01-16 | 18.71 | 16.95 | 17.65 | 0.00 | - | 1 | 1,067 | 40.81% |
| ABNB261218C00170000 | 2024-07-22 9:36AM EDT | 2026-12-18 | 30.60 | 25.35 | 27.00 | 0.00 | - | 2 | 83 | 42.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240802P00170000 | 2024-07-17 12:41PM EDT | 2024-08-02 | 22.36 | 28.00 | 32.00 | 0.00 | - | - | 0 | 67.38% |
| ABNB240816P00170000 | 2024-07-16 11:33AM EDT | 2024-08-16 | 20.95 | 29.00 | 30.75 | 0.00 | - | 1 | 21 | 58.84% |
| ABNB240920P00170000 | 2024-07-24 9:51AM EDT | 2024-09-20 | 30.53 | 29.60 | 31.60 | +3.78 | +14.13% | 1 | 198 | 43.69% |
| ABNB241018P00170000 | 2024-07-19 1:24PM EDT | 2024-10-18 | 24.50 | 29.90 | 31.55 | 0.00 | - | 2 | 157 | 35.36% |
| ABNB241115P00170000 | 2024-06-04 9:38AM EDT | 2024-11-15 | 26.35 | 20.65 | 23.15 | 0.00 | - | 14 | 2 | 0.00% |
| ABNB250117P00170000 | 2024-07-03 11:13AM EDT | 2025-01-17 | 22.90 | 31.55 | 33.05 | 0.00 | - | 10 | 273 | 30.46% |
| ABNB250321P00170000 | 2024-07-25 11:05AM EDT | 2025-03-21 | 33.10 | 32.65 | 34.95 | 0.00 | - | 2 | 90 | 31.57% |
| ABNB250620P00170000 | 2024-07-25 3:55PM EDT | 2025-06-20 | 34.90 | 33.90 | 35.50 | 0.00 | - | 5 | 71 | 28.11% |
| ABNB260116P00170000 | 2024-06-13 2:09PM EDT | 2026-01-16 | 34.45 | 32.50 | 34.60 | 0.00 | - | 2 | 1,059 | 20.37% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 21.45% |
© 2024 Yahoo. Todos los derechos reservados.