Mercados españoles abiertos en 7 hrs 30 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
1,0653 +0,0006 (+0,05%) Petróleo Brent
93,67 +0,40 (+0,43%) Bitcoin EUR
24.650,42 -299,63 (-1,20%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929C00095000 | 2023-09-22 3:31PM EDT | 2023-09-29 | 37.97 | 37.15 | 37.65 | -0.04 | -0.11% | 1 | 1 | 133.98% |
| ABNB231006C00095000 | 2023-08-31 3:36PM EDT | 2023-10-06 | 37.70 | 37.05 | 37.85 | 0.00 | - | - | 10 | 94.53% |
| ABNB231020C00095000 | 2023-09-20 3:17PM EDT | 2023-10-20 | 44.80 | 37.30 | 38.10 | 0.00 | - | 1 | 103 | 74.80% |
| ABNB231117C00095000 | 2023-08-30 1:24PM EDT | 2023-11-17 | 37.65 | 38.10 | 39.20 | 0.00 | - | 2 | 16 | 67.58% |
| ABNB231215C00095000 | 2023-09-13 10:06AM EDT | 2023-12-15 | 50.91 | 38.95 | 39.60 | 0.00 | - | 20 | 23 | 61.05% |
| ABNB240119C00095000 | 2023-09-21 11:27AM EDT | 2024-01-19 | 41.51 | 39.80 | 40.70 | 0.00 | - | 1 | 766 | 58.04% |
| ABNB240315C00095000 | 2023-09-15 10:27AM EDT | 2024-03-15 | 54.05 | 41.95 | 42.80 | 0.00 | - | 1 | 53 | 58.34% |
| ABNB240419C00095000 | 2023-09-14 12:00PM EDT | 2024-04-19 | 55.00 | 43.00 | 43.45 | 0.00 | - | - | 2 | 56.75% |
| ABNB240621C00095000 | 2023-09-05 12:16PM EDT | 2024-06-21 | 54.57 | 45.15 | 45.95 | 0.00 | - | 4 | 47 | 57.73% |
| ABNB240920C00095000 | 2023-09-05 2:13PM EDT | 2024-09-20 | 58.55 | 47.55 | 48.85 | 0.00 | - | 2 | 3 | 57.43% |
| ABNB250117C00095000 | 2023-09-11 9:32AM EDT | 2025-01-17 | 65.20 | 50.40 | 52.25 | 0.00 | - | 1 | 107 | 57.21% |
| ABNB250620C00095000 | 2023-09-06 12:36PM EDT | 2025-06-20 | 63.06 | 54.15 | 55.75 | 0.00 | - | 1 | 1 | 57.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929P00095000 | 2023-09-05 12:23PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.06 | 0.00 | - | 8 | 38 | 103.13% |
| ABNB231006P00095000 | 2023-09-21 12:00PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 75.39% |
| ABNB231020P00095000 | 2023-09-22 1:25PM EDT | 2023-10-20 | 0.06 | 0.06 | 0.11 | -0.02 | -25.00% | 5 | 1,702 | 55.47% |
| ABNB231027P00095000 | 2023-09-22 10:38AM EDT | 2023-10-27 | 0.13 | 0.03 | 0.23 | +0.06 | +85.71% | 1 | 2 | 52.54% |
| ABNB231117P00095000 | 2023-09-22 3:58PM EDT | 2023-11-17 | 0.52 | 0.50 | 0.52 | -0.03 | -5.45% | 15 | 237 | 52.66% |
| ABNB231215P00095000 | 2023-09-22 3:55PM EDT | 2023-12-15 | 0.86 | 0.82 | 0.86 | 0.00 | - | 13 | 90 | 48.15% |
| ABNB240119P00095000 | 2023-09-22 3:43PM EDT | 2024-01-19 | 1.39 | 1.38 | 1.44 | -0.03 | -2.11% | 3 | 6,915 | 46.07% |
| ABNB240315P00095000 | 2023-09-22 1:37PM EDT | 2024-03-15 | 2.39 | 2.45 | 2.56 | +0.57 | +31.32% | 1 | 437 | 45.08% |
| ABNB240419P00095000 | 2023-09-12 2:38PM EDT | 2024-04-19 | 1.88 | 2.94 | 3.05 | 0.00 | - | 23 | 57 | 43.63% |
| ABNB240621P00095000 | 2023-09-20 10:37AM EDT | 2024-06-21 | 4.10 | 4.15 | 4.35 | +0.90 | +28.12% | 36 | 1,026 | 43.56% |
| ABNB240920P00095000 | 2023-09-21 12:44PM EDT | 2024-09-20 | 5.65 | 5.60 | 5.80 | 0.00 | - | 4 | 51 | 42.38% |
| ABNB250117P00095000 | 2023-09-21 10:11AM EDT | 2025-01-17 | 7.61 | 7.45 | 7.75 | 0.00 | - | 10 | 5,331 | 41.88% |
| ABNB250620P00095000 | 2023-09-14 3:44PM EDT | 2025-06-20 | 7.97 | 9.40 | 9.90 | 0.00 | - | 1 | 1 | 41.10% |
© 2023 Yahoo. Todos los derechos reservados.
