Mercados españoles cerrados en 23 mins
IBEX 35
11.069,90 +179,70 (+1,65%) Euro Stoxx 50
5.001,79 +64,94 (+1,32%) Dólar/Euro
1,0695 +0,0039 (+0,36%) Petróleo Brent
87,36 +0,36 (+0,41%) Oro
2.333,90 -12,50 (-0,53%) Bitcoin EUR
62.482,43 +856,03 (+1,39%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:07AM EDT. Mercado abierto.
Precio de ejercicio:170.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00170000 | 2024-04-23 10:15AM EDT | 2024-04-26 | 0.14 | 0.10 | 0.14 | +0.07 | +100.00% | 27 | 740 | 36.91% |
| ABNB240503C00170000 | 2024-04-23 10:40AM EDT | 2024-05-03 | 1.06 | 0.75 | 1.12 | +0.45 | +73.77% | 27 | 265 | 39.67% |
| ABNB240510C00170000 | 2024-04-23 10:31AM EDT | 2024-05-10 | 3.65 | 3.50 | 3.65 | +1.12 | +44.27% | 16 | 93 | 52.45% |
| ABNB240517C00170000 | 2024-04-23 10:50AM EDT | 2024-05-17 | 4.10 | 4.00 | 4.15 | +0.95 | +28.79% | 89 | 762 | 48.33% |
| ABNB240524C00170000 | 2024-04-23 10:08AM EDT | 2024-05-24 | 4.66 | 4.60 | 4.80 | +1.06 | +29.44% | 18 | 39 | 46.47% |
| ABNB240531C00170000 | 2024-04-22 1:11PM EDT | 2024-05-31 | 3.86 | 4.85 | 5.15 | 0.00 | - | 5 | 41 | 43.90% |
| ABNB240621C00170000 | 2024-04-23 10:44AM EDT | 2024-06-21 | 6.75 | 6.45 | 6.70 | +1.32 | +24.31% | 13 | 2,254 | 41.71% |
| ABNB240719C00170000 | 2024-04-23 10:35AM EDT | 2024-07-19 | 8.40 | 8.30 | 8.50 | +1.25 | +17.48% | 38 | 783 | 40.38% |
| ABNB240920C00170000 | 2024-04-23 9:52AM EDT | 2024-09-20 | 12.78 | 13.00 | 13.20 | +1.08 | +9.23% | 2 | 839 | 42.43% |
| ABNB241018C00170000 | 2024-04-22 3:21PM EDT | 2024-10-18 | 13.05 | 14.30 | 14.75 | 0.00 | - | 2 | 131 | 42.46% |
| ABNB250117C00170000 | 2024-04-22 11:18AM EDT | 2025-01-17 | 17.20 | 19.30 | 20.05 | 0.00 | - | 1 | 1,849 | 44.24% |
| ABNB250321C00170000 | 2024-04-19 10:44AM EDT | 2025-03-21 | 23.45 | 22.50 | 23.30 | 0.00 | - | 1 | 18 | 45.18% |
| ABNB250620C00170000 | 2024-04-16 11:29AM EDT | 2025-06-20 | 26.35 | 26.75 | 27.35 | 0.00 | - | 1 | 257 | 45.97% |
| ABNB260116C00170000 | 2024-04-22 3:08PM EDT | 2026-01-16 | 33.20 | 34.60 | 35.35 | 0.00 | - | 4 | 672 | 47.25% |
| ABNB261218C00170000 | 2024-04-15 3:40PM EDT | 2026-12-18 | 42.72 | 42.60 | 46.25 | 0.00 | - | 2 | 31 | 49.08% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426P00170000 | 2024-04-22 11:01AM EDT | 2024-04-26 | 15.96 | 10.10 | 11.30 | 0.00 | - | 8 | 12 | 62.65% |
| ABNB240503P00170000 | 2024-04-19 3:29PM EDT | 2024-05-03 | 15.03 | 10.05 | 12.20 | 0.00 | - | 9 | 41 | 48.99% |
| ABNB240510P00170000 | 2024-04-22 3:54PM EDT | 2024-05-10 | 15.80 | 13.25 | 13.75 | 0.00 | - | 7 | 77 | 51.31% |
| ABNB240517P00170000 | 2024-04-22 1:55PM EDT | 2024-05-17 | 15.50 | 13.90 | 14.10 | 0.00 | - | 78 | 318 | 45.89% |
| ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 18.05 | 14.50 | 15.00 | 0.00 | - | 6 | 10 | 41.48% |
| ABNB240621P00170000 | 2024-04-22 1:54PM EDT | 2024-06-21 | 17.30 | 15.70 | 16.20 | 0.00 | - | 13 | 500 | 38.40% |
| ABNB240719P00170000 | 2024-04-22 1:27PM EDT | 2024-07-19 | 19.50 | 16.95 | 17.15 | 0.00 | - | 1 | 381 | 34.89% |
| ABNB240920P00170000 | 2024-04-23 9:49AM EDT | 2024-09-20 | 20.30 | 20.25 | 20.35 | -2.40 | -10.57% | 15 | 176 | 34.64% |
| ABNB241018P00170000 | 2024-04-18 2:57PM EDT | 2024-10-18 | 21.60 | 21.15 | 21.40 | 0.00 | - | 28 | 74 | 34.20% |
| ABNB250117P00170000 | 2024-04-16 11:44AM EDT | 2025-01-17 | 26.25 | 24.35 | 24.60 | 0.00 | - | 9 | 348 | 33.73% |
| ABNB250321P00170000 | 2024-03-27 10:40AM EDT | 2025-03-21 | 23.80 | 26.25 | 26.60 | 0.00 | - | 2 | 64 | 33.66% |
| ABNB250620P00170000 | 2024-03-18 9:47AM EDT | 2025-06-20 | 29.10 | 29.30 | 29.90 | 0.00 | - | 15 | 123 | 34.65% |
| ABNB260116P00170000 | 2024-04-15 11:30AM EDT | 2026-01-16 | 33.22 | 32.70 | 34.25 | 0.00 | - | 16 | 672 | 33.53% |
| ABNB261218P00170000 | 2024-02-09 11:43AM EDT | 2026-12-18 | 43.50 | 34.70 | 38.70 | 0.00 | - | 4 | 5 | 31.43% |
© 2024 Yahoo. Todos los derechos reservados.