ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230602C000650002023-05-26 12:07PM EDT65.0042.5041.1543.350.00-21236.72%
ABNB230602C000700002023-05-30 12:15PM EDT70.0037.3036.7037.60+3.30+9.71%22278.52%
ABNB230602C000800002023-05-26 12:00PM EDT80.0027.1526.7027.650.00-15208.59%
ABNB230602C000850002023-05-10 1:34PM EDT85.0028.7721.9022.650.00-65125.78%
ABNB230602C000860002023-05-25 11:12AM EDT86.0019.0520.8021.700.00--0114.06%
ABNB230602C000890002023-05-23 9:35AM EDT89.0020.3517.8518.600.00--191.41%
ABNB230602C000900002023-05-30 10:00AM EDT90.0017.8016.9517.55+0.68+3.97%51793.75%
ABNB230602C000930002023-05-24 1:46PM EDT93.0012.3013.8014.800.00--186.72%
ABNB230602C000940002023-05-25 10:12AM EDT94.0010.8912.7513.700.00--467.58%
ABNB230602C000950002023-05-30 9:49AM EDT95.0012.0511.9012.70-0.38-3.06%22975.78%
ABNB230602C000960002023-05-23 1:34PM EDT96.0010.5510.9011.800.00-1175.78%
ABNB230602C000970002023-05-24 12:11PM EDT97.008.259.9010.750.00--467.58%
ABNB230602C000980002023-05-25 12:25PM EDT98.007.309.059.850.00--771.97%
ABNB230602C000990002023-05-26 1:47PM EDT99.007.558.158.55-0.74-8.93%1958.40%
ABNB230602C001000002023-05-30 3:24PM EDT100.006.957.207.50-0.85-10.90%1629252.54%
ABNB230602C001010002023-05-30 2:51PM EDT101.006.056.356.65+0.48+8.62%117055.76%
ABNB230602C001020002023-05-30 3:33PM EDT102.005.365.405.75-0.14-2.55%133552.64%
ABNB230602C001030002023-05-30 9:31AM EDT103.006.154.604.85+1.50+32.26%24851.47%
ABNB230602C001040002023-05-30 10:33AM EDT104.003.653.754.05-0.50-12.05%4015154.39%
ABNB230602C001050002023-05-30 3:05PM EDT105.002.833.103.20-0.33-10.44%9259549.76%
ABNB230602C001060002023-05-30 3:05PM EDT106.002.272.442.55-0.41-15.30%19047349.17%
ABNB230602C001070002023-05-30 3:58PM EDT107.001.891.851.96-0.19-9.13%3312,75748.10%
ABNB230602C001080002023-05-30 3:59PM EDT108.001.461.381.47-0.19-11.52%5351,35947.46%
ABNB230602C001090002023-05-30 3:59PM EDT109.001.061.011.08-0.17-13.82%1,7592,32147.22%
ABNB230602C001100002023-05-30 3:58PM EDT110.000.740.750.79-0.19-20.43%1,5881,30847.56%
ABNB230602C001110002023-05-30 3:56PM EDT111.000.520.500.57-0.19-26.76%7002,08348.05%
ABNB230602C001120002023-05-30 3:55PM EDT112.000.370.320.40-0.17-31.48%8581,98548.39%
ABNB230602C001130002023-05-30 3:52PM EDT113.000.250.220.28-0.14-35.90%2694,16248.93%
ABNB230602C001140002023-05-30 3:56PM EDT114.000.170.140.20-0.10-37.04%18729449.90%
ABNB230602C001150002023-05-30 3:31PM EDT115.000.100.100.12-0.13-56.52%58912,97549.02%
ABNB230602C001160002023-05-30 3:14PM EDT116.000.070.070.08-0.08-53.33%17415449.61%
ABNB230602C001170002023-05-30 3:20PM EDT117.000.040.040.06-0.07-63.64%12519251.17%
ABNB230602C001180002023-05-30 3:41PM EDT118.000.040.030.04-0.09-69.23%8027850.78%
ABNB230602C001190002023-05-30 1:08PM EDT119.000.030.020.03-0.03-50.00%1041,36251.95%
ABNB230602C001200002023-05-30 3:33PM EDT120.000.010.010.02-0.05-83.33%16858052.34%
ABNB230602C001210002023-05-30 12:52PM EDT121.000.040.000.020.00-73053.13%
ABNB230602C001220002023-05-30 9:48AM EDT122.000.020.010.02-0.02-50.00%623658.59%
ABNB230602C001230002023-05-30 10:25AM EDT123.000.010.010.02-0.02-66.67%319661.72%
ABNB230602C001240002023-05-30 9:34AM EDT124.000.010.000.020.00-84362.50%
ABNB230602C001250002023-05-30 3:28PM EDT125.000.020.000.020.00-1615765.63%
ABNB230602C001260002023-05-30 12:53PM EDT126.000.020.000.02-0.01-33.33%312768.75%
ABNB230602C001270002023-05-30 2:36PM EDT127.000.010.000.020.00-11719471.09%
ABNB230602C001280002023-05-19 1:27PM EDT128.000.070.000.020.00-117373.44%
ABNB230602C001290002023-05-24 2:04PM EDT129.000.030.000.030.00-317780.47%
ABNB230602C001300002023-05-30 11:43AM EDT130.000.010.000.03-0.01-50.00%1618682.81%
ABNB230602C001310002023-05-22 9:51AM EDT131.000.040.000.030.00-22185.94%
ABNB230602C001320002023-05-26 12:58PM EDT132.000.010.000.010.00-54879.69%
ABNB230602C001330002023-05-22 12:09PM EDT133.000.040.000.030.00-10016192.19%
ABNB230602C001350002023-05-19 12:20PM EDT135.000.040.000.020.00-37393.75%
ABNB230602C001400002023-05-26 3:04PM EDT140.000.030.000.030.00-154110.94%
ABNB230602C001450002023-05-26 3:04PM EDT145.000.010.000.300.00-377165.04%
ABNB230602C001500002023-05-18 1:08PM EDT150.000.020.000.060.00-528146.09%
ABNB230602C001550002023-05-15 1:55PM EDT155.000.010.000.040.00-138151.56%
ABNB230602C001600002023-05-19 12:29PM EDT160.000.010.000.060.00-27170.31%
ABNB230602C001650002023-05-09 3:36PM EDT165.000.340.000.070.00--2184.38%
ABNB230602C001700002023-05-17 2:00PM EDT170.000.030.000.010.00-12162.50%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230602P000650002023-05-03 1:22PM EDT65.000.100.000.010.00-11181.25%
ABNB230602P000700002023-05-10 9:44AM EDT70.000.050.000.010.00--4156.25%
ABNB230602P000750002023-05-26 10:07AM EDT75.000.010.000.010.00-510131.25%
ABNB230602P000800002023-05-24 3:23PM EDT80.000.020.000.010.00-1891112.50%
ABNB230602P000850002023-05-30 12:54PM EDT85.000.020.000.02+0.01+100.00%360296.88%
ABNB230602P000860002023-05-26 12:36PM EDT86.000.020.000.020.00-2492.19%
ABNB230602P000870002023-05-25 3:19PM EDT87.000.040.000.020.00--187.50%
ABNB230602P000880002023-05-26 10:46AM EDT88.000.020.000.020.00-151582.81%
ABNB230602P000890002023-05-26 10:24AM EDT89.000.020.000.020.00-11478.13%
ABNB230602P000900002023-05-30 2:42PM EDT90.000.020.010.02-0.01-33.33%3451978.13%
ABNB230602P000910002023-05-30 10:06AM EDT91.000.020.010.02-0.01-33.33%14473.44%
ABNB230602P000920002023-05-30 3:19PM EDT92.000.020.010.03-0.03-60.00%2312471.88%
ABNB230602P000930002023-05-30 11:11AM EDT93.000.030.010.03-0.02-40.00%23667.19%
ABNB230602P000940002023-05-30 12:05PM EDT94.000.030.020.03-0.04-57.14%2210564.45%
ABNB230602P000950002023-05-30 3:07PM EDT95.000.040.030.04-0.04-50.00%622,65062.89%
ABNB230602P000960002023-05-30 3:49PM EDT96.000.050.040.05-0.06-54.55%2962560.16%
ABNB230602P000970002023-05-30 3:28PM EDT97.000.080.050.07-0.05-38.46%269058.20%
ABNB230602P000980002023-05-30 3:30PM EDT98.000.100.070.09-0.08-44.44%37125155.86%
ABNB230602P000990002023-05-30 3:59PM EDT99.000.110.110.12-0.13-54.17%1481,61054.49%
ABNB230602P001000002023-05-30 3:54PM EDT100.000.160.150.17-0.16-50.00%4,3884,93752.54%
ABNB230602P001010002023-05-30 3:59PM EDT101.000.220.210.25-0.19-46.34%15936051.27%
ABNB230602P001020002023-05-30 3:59PM EDT102.000.330.300.36-0.22-40.00%13930850.10%
ABNB230602P001030002023-05-30 3:54PM EDT103.000.470.430.50-0.27-36.49%14475250.15%
ABNB230602P001040002023-05-30 3:52PM EDT104.000.720.610.68-0.24-25.00%29474448.58%
ABNB230602P001050002023-05-30 3:59PM EDT105.000.890.880.94-0.39-30.47%4,5286,29047.71%
ABNB230602P001060002023-05-30 3:58PM EDT106.001.271.231.29-0.40-23.95%6381,00147.31%
ABNB230602P001070002023-05-30 3:57PM EDT107.001.721.631.71-0.40-18.87%12740946.58%
ABNB230602P001080002023-05-30 3:02PM EDT108.002.472.152.24-0.17-6.44%37730546.44%
ABNB230602P001090002023-05-30 3:57PM EDT109.002.852.772.85-0.41-12.58%7854446.09%
ABNB230602P001100002023-05-30 1:20PM EDT110.003.503.403.60-0.52-12.94%4941847.56%
ABNB230602P001110002023-05-30 2:56PM EDT111.004.504.154.40-0.15-3.23%98348.78%
ABNB230602P001120002023-05-26 3:16PM EDT112.004.545.005.25-0.86-15.93%134350.00%
ABNB230602P001130002023-05-30 11:57AM EDT113.006.165.906.15-0.21-3.30%238951.86%
ABNB230602P001140002023-05-30 12:22PM EDT114.007.576.757.10-0.26-3.32%164655.18%
ABNB230602P001150002023-05-30 12:59PM EDT115.008.577.658.15+0.85+11.01%2718263.38%
ABNB230602P001160002023-05-30 11:18AM EDT116.009.908.609.10-1.75-15.02%78065.92%
ABNB230602P001170002023-05-25 9:41AM EDT117.0010.619.6010.15-0.44-3.98%43151.95%
ABNB230602P001180002023-05-30 10:07AM EDT118.0010.3910.4511.05-2.93-22.00%135072.85%
ABNB230602P001190002023-05-26 12:16PM EDT119.0011.5611.6012.150.00-11360.16%
ABNB230602P001200002023-05-30 2:40PM EDT120.0013.1012.5013.15-0.30-2.24%42952.34%
ABNB230602P001210002023-05-24 9:44AM EDT121.0016.0513.4014.200.00-9097.27%
ABNB230602P001220002023-05-22 10:45AM EDT122.0012.4514.4015.500.00-1082.03%
ABNB230602P001230002023-05-22 9:38AM EDT123.0016.0515.5016.250.00-1075.39%
ABNB230602P001240002023-05-26 11:23AM EDT124.0017.1016.4017.250.00-2065.63%
ABNB230602P001250002023-05-26 11:23AM EDT125.0018.1017.4018.300.00-1177.34%
ABNB230602P001260002023-05-22 1:14PM EDT126.0016.1518.4519.350.00-2091.02%
ABNB230602P001270002023-05-12 9:57AM EDT127.0019.1019.5020.300.00--094.53%
ABNB230602P001280002023-05-24 1:25PM EDT128.0023.3520.5521.150.00-1087.50%
ABNB230602P001290002023-05-25 11:16AM EDT129.0023.9521.7022.350.00-10118.16%
ABNB230602P001300002023-05-12 3:10PM EDT130.0025.0022.4523.300.00-20100.39%
ABNB230602P001320002023-05-09 3:38PM EDT132.009.1524.3525.300.00--089.06%
ABNB230602P001330002023-05-15 3:47PM EDT133.0027.3025.3026.500.00-50115.63%
ABNB230602P001350002023-05-25 9:37AM EDT135.0028.8527.3528.350.00-10109.38%
ABNB230602P001400002023-05-25 3:18PM EDT140.0035.5532.4533.600.00-3218158.40%
ABNB230602P001700002023-05-19 10:29AM EDT170.0061.8062.2063.500.00-10198.44%