Mercados españoles abiertos en 7 hrs 47 min
S&P 500
4.320,06 -9,94 (-0,23%) Nasdaq
13.211,81 -12,19 (-0,09%) NIKKEI 225
32.402,41 -168,59 (-0,52%) Dólar/Euro
1,0652 +0,0005 (+0,04%) Petróleo Brent
93,67 +0,40 (+0,43%) Bitcoin EUR
24.852,37 -98,47 (-0,39%)
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
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929C00170000 | 2023-09-19 10:19AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 34 | 70.31% |
| ABNB231006C00170000 | 2023-09-22 10:45AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.02 | -0.15 | -88.24% | 1 | 57 | 50.78% |
| ABNB231013C00170000 | 2023-09-21 2:42PM EDT | 2023-10-13 | 0.04 | 0.01 | 0.03 | 0.00 | - | 7 | 21 | 42.97% |
| ABNB231020C00170000 | 2023-09-22 2:17PM EDT | 2023-10-20 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 8 | 2,392 | 39.26% |
| ABNB231027C00170000 | 2023-09-22 3:21PM EDT | 2023-10-27 | 0.10 | 0.03 | 0.27 | -0.32 | -76.19% | 12 | 24 | 44.97% |
| ABNB231117C00170000 | 2023-09-22 2:18PM EDT | 2023-11-17 | 0.67 | 0.63 | 0.68 | -0.09 | -11.84% | 10 | 319 | 42.43% |
| ABNB231215C00170000 | 2023-09-22 2:50PM EDT | 2023-12-15 | 1.21 | 1.18 | 1.26 | -0.17 | -12.32% | 33 | 230 | 40.10% |
| ABNB240119C00170000 | 2023-09-22 1:39PM EDT | 2024-01-19 | 2.24 | 2.11 | 2.22 | -0.13 | -5.49% | 14 | 4,002 | 39.54% |
| ABNB240315C00170000 | 2023-09-21 12:25PM EDT | 2024-03-15 | 4.75 | 4.30 | 4.45 | 0.00 | - | 2 | 246 | 41.44% |
| ABNB240419C00170000 | 2023-09-20 10:23AM EDT | 2024-04-19 | 8.50 | 5.40 | 5.60 | 0.00 | - | 15 | 100 | 41.46% |
| ABNB240621C00170000 | 2023-09-20 3:50PM EDT | 2024-06-21 | 10.09 | 7.85 | 8.10 | 0.00 | - | 2 | 183 | 42.80% |
| ABNB240920C00170000 | 2023-09-21 12:26PM EDT | 2024-09-20 | 11.90 | 11.15 | 11.50 | 0.00 | - | 1 | 40 | 44.11% |
| ABNB250117C00170000 | 2023-09-22 3:07PM EDT | 2025-01-17 | 15.47 | 15.00 | 16.15 | -4.78 | -23.60% | 3 | 153 | 46.26% |
| ABNB250620C00170000 | 2023-09-19 3:34PM EDT | 2025-06-20 | 25.35 | 19.65 | 20.75 | 0.00 | - | 1 | 102 | 46.95% |
| ABNB260116C00170000 | 2023-09-21 9:49AM EDT | 2026-01-16 | 28.37 | 25.60 | 27.35 | 0.00 | - | 1 | 9 | 48.94% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929P00170000 | 2023-09-12 1:49PM EDT | 2023-09-29 | 19.65 | 37.35 | 38.00 | 0.00 | - | - | 0 | 101.76% |
| ABNB231020P00170000 | 2023-09-21 1:34PM EDT | 2023-10-20 | 36.10 | 37.30 | 38.20 | 0.00 | - | 1 | 1 | 54.30% |
| ABNB231117P00170000 | 2023-09-13 11:00AM EDT | 2023-11-17 | 25.62 | 37.25 | 38.40 | 0.00 | - | - | 6 | 41.33% |
| ABNB240119P00170000 | 2023-09-21 12:07PM EDT | 2024-01-19 | 37.54 | 38.00 | 38.55 | 0.00 | - | 1 | 39 | 29.66% |
| ABNB240315P00170000 | 2023-09-21 9:53AM EDT | 2024-03-15 | 38.00 | 38.95 | 39.55 | 0.00 | - | 10 | 34 | 30.36% |
| ABNB240419P00170000 | 2023-09-22 1:49PM EDT | 2024-04-19 | 39.60 | 39.55 | 40.05 | +9.15 | +30.05% | 2 | 20 | 29.87% |
| ABNB240621P00170000 | 2023-09-18 10:23AM EDT | 2024-06-21 | 32.95 | 40.60 | 41.40 | 0.00 | - | 4 | 91 | 30.66% |
| ABNB240920P00170000 | 2023-09-11 2:01PM EDT | 2024-09-20 | 33.20 | 42.20 | 42.85 | 0.00 | - | 10 | 1 | 30.19% |
| ABNB250117P00170000 | 2023-09-18 1:27PM EDT | 2025-01-17 | 38.10 | 43.65 | 44.85 | 0.00 | - | 18 | 40 | 30.20% |
| ABNB250620P00170000 | 2023-09-11 11:33AM EDT | 2025-06-20 | 39.05 | 46.40 | 47.05 | 0.00 | - | 20 | 45 | 29.87% |
© 2023 Yahoo. Todos los derechos reservados.
