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
58.850,68 -1.312,20 (-2,18%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00180000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.19 | 0.14 | 0.21 | -0.07 | -26.92% | 73 | 244 | 40.63% |
| ABNB240510C00180000 | 2024-04-26 3:21PM EDT | 2024-05-10 | 2.28 | 2.04 | 2.24 | +0.42 | +22.58% | 134 | 107 | 56.15% |
| ABNB240517C00180000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 2.67 | 2.59 | 2.71 | +0.18 | +7.23% | 150 | 1,395 | 50.12% |
| ABNB240524C00180000 | 2024-04-24 9:32AM EDT | 2024-05-24 | 4.00 | 3.00 | 3.20 | 0.00 | - | 1 | 29 | 47.19% |
| ABNB240531C00180000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 3.50 | 2.55 | 3.70 | +0.22 | +6.71% | 1 | 55 | 45.18% |
| ABNB240621C00180000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 4.95 | 4.85 | 5.00 | +0.40 | +8.79% | 21 | 1,986 | 41.55% |
| ABNB240719C00180000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 6.84 | 6.55 | 6.75 | +0.79 | +13.06% | 23 | 2,319 | 40.03% |
| ABNB240920C00180000 | 2024-04-25 11:07AM EDT | 2024-09-20 | 9.85 | 11.25 | 11.45 | 0.00 | - | 2 | 1,239 | 42.06% |
| ABNB241018C00180000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 13.05 | 12.80 | 13.10 | +1.70 | +14.98% | 2 | 612 | 42.25% |
| ABNB250117C00180000 | 2024-04-25 11:11AM EDT | 2025-01-17 | 16.27 | 17.70 | 18.35 | 0.00 | - | 1 | 2,512 | 43.71% |
| ABNB250321C00180000 | 2024-04-24 10:01AM EDT | 2025-03-21 | 21.09 | 20.90 | 21.65 | 0.00 | - | 1 | 129 | 44.61% |
| ABNB250620C00180000 | 2024-04-25 10:23AM EDT | 2025-06-20 | 24.03 | 25.45 | 25.80 | 0.00 | - | 1 | 233 | 45.39% |
| ABNB260116C00180000 | 2024-04-26 3:41PM EDT | 2026-01-16 | 34.00 | 33.55 | 35.15 | +2.50 | +7.94% | 1 | 228 | 48.00% |
| ABNB261218C00180000 | 2024-04-25 10:18AM EDT | 2026-12-18 | 42.42 | 43.65 | 46.45 | 0.00 | - | 1 | 21 | 49.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00180000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 19.25 | 17.40 | 18.70 | 0.00 | - | 1 | 21 | 52.38% |
| ABNB240524P00180000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 25.32 | 18.10 | 18.75 | 0.00 | - | 2 | 2 | 45.70% |
| ABNB240531P00180000 | 2024-04-19 1:00PM EDT | 2024-05-31 | 24.85 | 18.40 | 19.75 | 0.00 | - | 8 | 6 | 46.81% |
| ABNB240621P00180000 | 2024-04-23 10:33AM EDT | 2024-06-21 | 22.50 | 19.40 | 20.00 | 0.00 | - | 4 | 85 | 38.15% |
| ABNB240719P00180000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 27.15 | 20.25 | 21.00 | 0.00 | - | 1 | 146 | 34.76% |
| ABNB240920P00180000 | 2024-04-26 11:49AM EDT | 2024-09-20 | 23.50 | 23.75 | 24.30 | -3.60 | -13.28% | 15 | 44 | 34.82% |
| ABNB241018P00180000 | 2024-04-19 1:06PM EDT | 2024-10-18 | 29.60 | 24.30 | 25.30 | 0.00 | - | 3 | 10 | 34.21% |
| ABNB250117P00180000 | 2024-04-23 2:50PM EDT | 2025-01-17 | 29.93 | 27.85 | 28.30 | 0.00 | - | 4 | 247 | 33.25% |
| ABNB250321P00180000 | 2024-04-18 2:27PM EDT | 2025-03-21 | 32.45 | 29.55 | 30.55 | 0.00 | - | 1 | 116 | 33.56% |
| ABNB250620P00180000 | 2024-03-21 1:48PM EDT | 2025-06-20 | 31.15 | 37.00 | 37.50 | 0.00 | - | 1 | 59 | 39.62% |
| ABNB260116P00180000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 37.25 | 36.20 | 37.75 | 0.00 | - | 7 | 272 | 32.65% |
| ABNB261218P00180000 | 2024-03-07 1:30PM EDT | 2026-12-18 | 41.81 | 42.45 | 43.90 | 0.00 | - | - | 14 | 32.16% |
© 2024 Yahoo. Todos los derechos reservados.