Mercados españoles cerrados
IBEX 35
8.382,60 -25,30 (-0,30%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dólar/Euro
1,0531 +0,0002 (+0,02%) Petróleo Brent
86,01 -0,87 (-1,00%) Oro
1.797,30 -3,80 (-0,21%) BTC-EUR
16.170,36 -51,40 (-0,32%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:80.00
Llamadaspara9 de diciembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221216C00080000 | 2022-12-02 10:41AM EST | 2022-12-16 | 20.70 | 20.85 | 21.40 | -0.90 | -4.17% | 1 | 158 | 65.23% |
| ABNB221230C00080000 | 2022-11-28 10:44AM EST | 2022-12-30 | 17.00 | 21.10 | 22.15 | 0.00 | - | 3 | 4 | 63.28% |
| ABNB230120C00080000 | 2022-12-01 2:15PM EST | 2023-01-20 | 22.93 | 22.45 | 22.75 | 0.00 | - | 5 | 270 | 62.48% |
| ABNB230217C00080000 | 2022-12-02 12:13PM EST | 2023-02-17 | 23.53 | 24.20 | 24.40 | -1.12 | -4.54% | 2 | 8 | 65.28% |
| ABNB230317C00080000 | 2022-12-01 3:49PM EST | 2023-03-17 | 25.51 | 25.40 | 25.60 | 0.00 | - | 6 | 83 | 64.10% |
| ABNB230421C00080000 | 2022-12-01 9:34AM EST | 2023-04-21 | 28.35 | 26.65 | 27.10 | 0.00 | - | 1 | 40 | 63.18% |
| ABNB230616C00080000 | 2022-11-18 3:50PM EST | 2023-06-16 | 27.43 | 28.60 | 29.35 | 0.00 | - | 3 | 41 | 62.88% |
| ABNB240119C00080000 | 2022-11-25 11:17AM EST | 2024-01-19 | 32.90 | 34.85 | 35.60 | 0.00 | - | 11 | 102 | 61.92% |
| ABNB250117C00080000 | 2022-11-28 12:55PM EST | 2025-01-17 | 38.67 | 40.85 | 43.30 | 0.00 | - | 1 | 22 | 59.90% |
Ventaspara9 de diciembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221209P00080000 | 2022-12-02 3:58PM EST | 2022-12-09 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 20 | 646 | 74.22% |
| ABNB221216P00080000 | 2022-12-02 3:58PM EST | 2022-12-16 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 297 | 4,420 | 63.87% |
| ABNB221223P00080000 | 2022-12-02 1:10PM EST | 2022-12-23 | 0.26 | 0.21 | 0.30 | -0.02 | -7.14% | 3 | 151 | 60.06% |
| ABNB221230P00080000 | 2022-12-02 3:07PM EST | 2022-12-30 | 0.37 | 0.29 | 0.42 | -0.03 | -7.50% | 45 | 436 | 55.37% |
| ABNB230106P00080000 | 2022-12-02 2:11PM EST | 2023-01-06 | 0.58 | 0.53 | 0.59 | 0.00 | - | 28 | 32 | 54.86% |
| ABNB230120P00080000 | 2022-12-02 3:51PM EST | 2023-01-20 | 1.13 | 1.04 | 1.12 | -0.06 | -5.04% | 427 | 9,693 | 55.18% |
| ABNB230217P00080000 | 2022-12-02 3:15PM EST | 2023-02-17 | 2.54 | 2.49 | 2.55 | -0.06 | -2.31% | 69 | 988 | 58.53% |
| ABNB230317P00080000 | 2022-12-02 3:35PM EST | 2023-03-17 | 3.50 | 3.40 | 3.50 | +0.04 | +1.16% | 9 | 2,171 | 56.90% |
| ABNB230421P00080000 | 2022-12-02 3:58PM EST | 2023-04-21 | 4.45 | 4.40 | 4.50 | -0.04 | -0.89% | 5 | 1,560 | 55.16% |
| ABNB230616P00080000 | 2022-12-02 3:56PM EST | 2023-06-16 | 6.15 | 6.10 | 6.30 | -0.10 | -1.60% | 4 | 2,217 | 54.87% |
| ABNB230721P00080000 | 2022-12-02 2:53PM EST | 2023-07-21 | 7.05 | 6.75 | 7.05 | +0.30 | +4.44% | 117 | 71 | 53.47% |
| ABNB240119P00080000 | 2022-12-02 1:08PM EST | 2024-01-19 | 10.40 | 10.10 | 10.50 | +0.30 | +2.97% | 3 | 723 | 50.31% |
| ABNB250117P00080000 | 2022-12-01 3:47PM EST | 2025-01-17 | 14.80 | 14.10 | 15.60 | 0.00 | - | 2 | 35 | 48.10% |
© 2022 Yahoo. Todos los derechos reservados.
