Mercados españoles abiertos en 4 hrs 31 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.793,66 +165,18 (+0,44%) Dólar/Euro
1,0728 -0,0005 (-0,04%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.147,19 +225,96 (+0,38%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240426C00195000 | 2024-04-24 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 815 | 818 | 125.00% |
| ABNB240503C00195000 | 2024-04-15 9:37AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 57.81% |
| ABNB240510C00195000 | 2024-04-24 10:50AM EDT | 2024-05-10 | 0.50 | 0.49 | 0.74 | 0.00 | - | 1 | 27 | 58.74% |
| ABNB240517C00195000 | 2024-04-25 1:53PM EDT | 2024-05-17 | 0.74 | 0.70 | 0.78 | +0.05 | +7.25% | 7 | 1,158 | 50.64% |
| ABNB240524C00195000 | 2024-04-25 10:45AM EDT | 2024-05-24 | 0.83 | 0.92 | 1.18 | -0.09 | -9.78% | 1 | 4 | 49.63% |
| ABNB240531C00195000 | 2024-04-24 9:37AM EDT | 2024-05-31 | 1.44 | 1.08 | 1.55 | 0.00 | - | 1 | 14 | 48.08% |
| ABNB240621C00195000 | 2024-04-25 2:24PM EDT | 2024-06-21 | 1.87 | 1.84 | 1.98 | +0.07 | +3.89% | 5 | 3,199 | 41.16% |
| ABNB240719C00195000 | 2024-04-23 10:35AM EDT | 2024-07-19 | 2.40 | 2.94 | 3.10 | 0.00 | - | 1 | 684 | 39.22% |
| ABNB240920C00195000 | 2024-04-24 9:32AM EDT | 2024-09-20 | 6.90 | 6.60 | 6.85 | 0.00 | - | 1 | 2,155 | 41.21% |
| ABNB241018C00195000 | 2024-04-22 1:53PM EDT | 2024-10-18 | 7.40 | 7.75 | 8.40 | +1.10 | +17.46% | 3 | 141 | 41.70% |
| ABNB250117C00195000 | 2024-04-25 1:49PM EDT | 2025-01-17 | 12.50 | 12.40 | 12.95 | -0.35 | -2.72% | 10 | 1,647 | 42.68% |
| ABNB250321C00195000 | 2024-04-24 3:31PM EDT | 2025-03-21 | 15.75 | 15.50 | 16.40 | 0.00 | - | 1 | 93 | 44.16% |
| ABNB250620C00195000 | 2024-04-17 10:11AM EDT | 2025-06-20 | 17.90 | 19.30 | 20.50 | 0.00 | - | 14 | 228 | 45.06% |
| ABNB260116C00195000 | 2024-04-18 2:20PM EDT | 2026-01-16 | 26.40 | 27.25 | 27.95 | 0.00 | - | 176 | 565 | 45.53% |
| ABNB261218C00195000 | 2024-02-16 11:28AM EDT | 2026-12-18 | 31.78 | 36.00 | 41.00 | 0.00 | - | 1 | 5 | 49.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240517P00195000 | 2024-04-15 10:36AM EDT | 2024-05-17 | 33.50 | 31.65 | 32.95 | 0.00 | - | 1 | 56 | 53.98% |
| ABNB240621P00195000 | 2024-04-19 10:10AM EDT | 2024-06-21 | 36.30 | 32.75 | 33.40 | 0.00 | - | 1 | 5 | 37.21% |
| ABNB240719P00195000 | 2024-04-25 3:03PM EDT | 2024-07-19 | 33.65 | 33.30 | 34.15 | -2.00 | -5.61% | 3 | 9 | 34.68% |
| ABNB240920P00195000 | 2024-04-19 10:11AM EDT | 2024-09-20 | 38.85 | 35.45 | 36.00 | 0.00 | - | 7 | 8 | 32.78% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 2025-01-17 | 40.10 | 38.60 | 39.15 | 0.00 | - | 2 | 6 | 31.35% |
| ABNB250321P00195000 | 2024-04-03 2:26PM EDT | 2025-03-21 | 42.75 | 40.20 | 40.70 | 0.00 | - | 1 | 40 | 31.04% |
| ABNB250620P00195000 | 2024-03-21 12:03PM EDT | 2025-06-20 | 39.90 | 47.30 | 48.40 | 0.00 | - | 4 | 4 | 39.15% |
| ABNB260116P00195000 | 2024-02-20 4:25PM EDT | 2026-01-16 | 54.83 | 44.10 | 44.85 | 0.00 | - | - | 1 | 27.69% |
© 2024 Yahoo. Todos los derechos reservados.