Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
105,04-1,62 (-1,52%)
Al cierre: 04:00PM EDT
104,26 -0,78 (-0,74%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB221007C000800002022-09-23 1:27PM EDT80.0021.2023.7027.300.00-22129.49%
ABNB221007C000850002022-09-09 10:00AM EDT85.0036.4019.6521.300.00-10104.49%
ABNB221007C000900002022-09-30 12:01PM EDT90.0017.4014.9015.80-2.50-12.56%22175.29%
ABNB221007C000950002022-09-30 11:27AM EDT95.0013.5510.4510.95+0.40+3.04%46167.09%
ABNB221007C001000002022-09-30 3:36PM EDT100.006.886.456.90-1.29-15.79%1215063.75%
ABNB221007C001010002022-09-30 12:32PM EDT101.007.685.756.00+1.00+14.97%22761.33%
ABNB221007C001020002022-09-29 2:00PM EDT102.006.205.105.300.00-103860.69%
ABNB221007C001030002022-09-30 12:37PM EDT103.006.504.454.65+0.91+16.28%82959.77%
ABNB221007C001040002022-09-30 2:51PM EDT104.004.453.854.10-2.15-32.58%3511259.42%
ABNB221007C001050002022-09-30 3:53PM EDT105.003.503.303.50-1.36-27.98%12992358.25%
ABNB221007C001060002022-09-30 3:59PM EDT106.002.902.883.05-1.24-29.95%28618158.74%
ABNB221007C001070002022-09-30 3:59PM EDT107.002.432.332.57-1.27-34.32%18910257.03%
ABNB221007C001080002022-09-30 3:59PM EDT108.002.051.982.10-1.25-37.88%27515456.30%
ABNB221007C001090002022-09-30 3:59PM EDT109.001.721.601.77-1.18-40.69%1,43516955.71%
ABNB221007C001100002022-09-30 3:58PM EDT110.001.351.341.42-1.00-42.55%5441,06055.25%
ABNB221007C001110002022-09-30 3:40PM EDT111.001.101.051.15-0.66-37.50%13919354.42%
ABNB221007C001120002022-09-30 3:46PM EDT112.000.920.820.92-0.81-46.82%19311053.76%
ABNB221007C001130002022-09-30 3:56PM EDT113.000.700.650.74-0.75-51.72%6611053.61%
ABNB221007C001140002022-09-30 3:41PM EDT114.000.580.510.57-0.57-49.57%13510553.17%
ABNB221007C001150002022-09-30 3:57PM EDT115.000.440.400.44-0.56-56.00%34753852.93%
ABNB221007C001160002022-09-30 3:27PM EDT116.000.330.300.34-0.51-60.71%6629652.64%
ABNB221007C001170002022-09-30 3:05PM EDT117.000.340.230.27-0.21-38.18%1915852.73%
ABNB221007C001180002022-09-30 2:32PM EDT118.000.230.180.21-0.25-52.08%1840152.93%
ABNB221007C001190002022-09-30 3:18PM EDT119.000.210.090.21-0.23-52.27%1520753.03%
ABNB221007C001200002022-09-30 3:43PM EDT120.000.140.110.13-0.22-61.11%26548253.52%
ABNB221007C001210002022-09-30 3:42PM EDT121.000.120.080.11-0.17-58.62%1221353.91%
ABNB221007C001220002022-09-30 3:34PM EDT122.000.100.030.14-0.13-56.52%114155.47%
ABNB221007C001230002022-09-28 2:36PM EDT123.000.160.020.12-0.26-61.90%13556.25%
ABNB221007C001240002022-09-30 1:36PM EDT124.000.100.010.06-0.05-33.33%16653.13%
ABNB221007C001250002022-09-30 3:42PM EDT125.000.050.040.05-0.10-66.67%1131,06257.23%
ABNB221007C001260002022-09-30 9:43AM EDT126.000.090.030.050.00-94458.59%
ABNB221007C001270002022-09-30 12:22PM EDT127.000.060.020.04-0.14-70.00%420758.59%
ABNB221007C001280002022-09-30 2:29PM EDT128.000.040.020.04-0.04-50.00%2211060.55%
ABNB221007C001290002022-09-30 12:49PM EDT129.000.050.020.030.00-37260.94%
ABNB221007C001300002022-09-30 2:19PM EDT130.000.050.010.04-0.01-16.67%234663.28%
ABNB221007C001310002022-09-30 3:33PM EDT131.000.030.000.08-0.07-70.00%571869.14%
ABNB221007C001320002022-09-30 2:27PM EDT132.000.030.010.03-0.06-66.67%11665.63%
ABNB221007C001330002022-09-30 2:27PM EDT133.000.030.000.12-0.02-40.00%73877.15%
ABNB221007C001340002022-09-26 9:54AM EDT134.000.060.000.120.00-243579.30%
ABNB221007C001350002022-09-30 9:54AM EDT135.000.030.000.03-0.03-50.00%727668.75%
ABNB221007C001360002022-09-28 11:22AM EDT136.000.030.000.110.00-23582.42%
ABNB221007C001370002022-09-21 1:40PM EDT137.000.350.000.120.00-9985.16%
ABNB221007C001380002022-09-27 11:32AM EDT138.000.030.000.030.00-24474.22%
ABNB221007C001400002022-09-29 9:30AM EDT140.000.040.010.030.00-127579.69%
ABNB221007C001450002022-09-27 12:35PM EDT145.000.020.010.030.00-222788.28%
ABNB221007C001500002022-09-29 10:13AM EDT150.000.010.000.030.00-441093.75%
ABNB221007C001550002022-09-14 12:39PM EDT155.000.170.000.090.00-212114.06%
ABNB221007C001600002022-09-27 11:29AM EDT160.000.020.000.090.00-1518121.88%
ABNB221007C001650002022-09-15 9:33AM EDT165.000.060.000.100.00-510131.25%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB221007P000600002022-09-08 9:46AM EDT60.000.060.000.100.00-11168.75%
ABNB221007P000650002022-08-29 12:36PM EDT65.000.100.000.000.00-1150.00%
ABNB221007P000700002022-09-26 9:57AM EDT70.000.010.000.030.00-22,051109.38%
ABNB221007P000750002022-09-28 10:02AM EDT75.000.030.000.110.00-230107.81%
ABNB221007P000800002022-09-29 2:56PM EDT80.000.060.030.040.00-1,1451,00584.38%
ABNB221007P000850002022-09-30 3:35PM EDT85.000.080.020.14-0.05-38.46%611375.78%
ABNB221007P000900002022-09-30 3:53PM EDT90.000.230.220.25-0.09-28.12%29059770.90%
ABNB221007P000950002022-09-30 3:57PM EDT95.000.600.610.68-0.15-20.00%12319866.60%
ABNB221007P001000002022-09-30 3:59PM EDT100.001.571.431.66-0.05-3.09%24787861.87%
ABNB221007P001010002022-09-30 3:58PM EDT101.001.881.801.93+0.01+0.53%677761.91%
ABNB221007P001020002022-09-30 3:38PM EDT102.002.082.082.27-0.12-5.45%6012060.99%
ABNB221007P001030002022-09-30 3:49PM EDT103.002.332.372.61-0.26-10.04%11812359.42%
ABNB221007P001040002022-09-30 3:30PM EDT104.002.592.833.05-0.31-10.69%2915959.52%
ABNB221007P001050002022-09-30 3:59PM EDT105.003.353.253.50+0.05+1.52%22615658.55%
ABNB221007P001060002022-09-30 3:59PM EDT106.003.903.803.95+0.15+4.00%42319557.89%
ABNB221007P001070002022-09-30 3:59PM EDT107.004.454.304.45+0.08+1.83%12712856.40%
ABNB221007P001080002022-09-30 3:57PM EDT108.005.054.905.15+0.35+7.45%1457956.74%
ABNB221007P001090002022-09-30 3:10PM EDT109.005.275.555.80-0.11-2.04%484556.30%
ABNB221007P001100002022-09-30 3:49PM EDT110.006.016.206.45+0.11+1.86%22620254.93%
ABNB221007P001110002022-09-30 3:28PM EDT111.006.656.957.20+0.13+1.99%124754.74%
ABNB221007P001120002022-09-30 3:59PM EDT112.007.807.558.10+0.03+0.39%2111853.66%
ABNB221007P001130002022-09-30 3:56PM EDT113.008.508.458.90+0.45+5.59%416354.15%
ABNB221007P001140002022-09-30 11:06AM EDT114.006.809.259.75-1.75-20.47%640953.17%
ABNB221007P001150002022-09-30 3:39PM EDT115.0010.1110.1510.60+2.26+28.79%314252.78%
ABNB221007P001160002022-09-30 3:16PM EDT116.0010.6811.0511.75+1.05+10.90%18157.23%
ABNB221007P001170002022-09-30 3:54PM EDT117.0012.2011.8012.65+1.00+8.93%141353.42%
ABNB221007P001180002022-09-30 9:53AM EDT118.0011.0012.7513.60-0.69-5.90%105754.00%
ABNB221007P001190002022-09-29 11:32AM EDT119.0012.1812.5015.650.00-14850.39%
ABNB221007P001200002022-09-29 2:30PM EDT120.0014.5914.7015.500.00-311455.08%
ABNB221007P001210002022-09-28 1:01PM EDT121.0012.1514.0517.900.00-339117.38%
ABNB221007P001220002022-09-28 1:30PM EDT122.0012.8016.7017.450.00-18958.40%
ABNB221007P001230002022-09-30 12:41PM EDT123.0015.0517.8518.40-0.55-3.53%28065.04%
ABNB221007P001240002022-09-22 2:48PM EDT124.0018.9518.7519.40-2.00-9.55%35163.48%
ABNB221007P001250002022-09-27 3:35PM EDT125.0019.7019.7520.400.00-29366.02%
ABNB221007P001260002022-09-16 10:51AM EDT126.009.2020.7521.450.00-16270.90%
ABNB221007P001270002022-09-21 12:36PM EDT127.0013.1221.6022.500.00-16768.16%
ABNB221007P001280002022-09-26 2:21PM EDT128.0023.8022.7523.500.00-35677.93%
ABNB221007P001290002022-09-19 3:32PM EDT129.0011.2422.4026.100.00-12189.45%
ABNB221007P001300002022-09-28 12:09PM EDT130.0021.3324.4525.600.00-23771.48%
ABNB221007P001320002022-09-29 11:54AM EDT132.0023.7025.1029.050.00-2382.62%
ABNB221007P001350002022-09-15 10:02AM EDT135.009.7028.8532.100.00-80117.58%
ABNB221007P001360002022-09-20 2:59PM EDT136.0018.8529.3533.050.00--0103.32%
ABNB221007P001400002022-09-22 1:40PM EDT140.0035.8033.4037.050.00-10114.45%
ABNB221007P001450002022-09-01 9:41AM EDT145.0031.8038.1542.100.00--0116.02%
ABNB221007P001550002022-08-31 12:08PM EDT155.0041.4247.4548.100.00--00.00%