Mercados españoles cerrados en 25 mins
IBEX 35
9.155,00 -70,60 (-0,77%) Euro Stoxx 50
4.198,23 -59,75 (-1,40%) Dólar/Euro
1,0735 -0,0061 (-0,57%) Petróleo Brent
79,30 -0,64 (-0,80%) Oro
1.879,30 +2,70 (+0,14%) BTC-EUR
21.467,68 -219,91 (-1,01%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:05AM EST. Mercado abierto.
Llamadaspara10 de febrero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230210C00071000 | 2023-01-17 9:31AM EST | 71.00 | 29.00 | 46.10 | 46.65 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB230210C00072000 | 2023-02-03 3:27PM EST | 72.00 | 47.23 | 44.90 | 45.60 | 0.00 | - | 2 | 2 | 0.00% |
| ABNB230210C00074000 | 2023-01-19 3:08PM EST | 74.00 | 25.52 | 43.05 | 43.60 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230210C00075000 | 2023-02-03 3:25PM EST | 75.00 | 44.24 | 41.95 | 42.65 | 0.00 | - | 21 | 23 | 0.00% |
| ABNB230210C00080000 | 2023-01-23 3:37PM EST | 80.00 | 25.35 | 37.15 | 37.65 | 0.00 | - | 1 | 7 | 0.00% |
| ABNB230210C00081000 | 2023-01-27 11:03AM EST | 81.00 | 29.71 | 36.10 | 36.65 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB230210C00084000 | 2023-01-10 11:21AM EST | 84.00 | 7.65 | 33.10 | 33.60 | 0.00 | - | 3 | 3 | 0.00% |
| ABNB230210C00085000 | 2023-02-03 3:25PM EST | 85.00 | 34.28 | 32.10 | 32.65 | 0.00 | - | 1 | 9 | 0.00% |
| ABNB230210C00086000 | 2023-01-30 10:43AM EST | 86.00 | 24.92 | 30.95 | 31.60 | 0.00 | - | 1 | 48 | 0.00% |
| ABNB230210C00087000 | 2023-01-24 3:59PM EST | 87.00 | 18.30 | 30.05 | 30.60 | 0.00 | - | 1 | 18 | 0.00% |
| ABNB230210C00088000 | 2023-01-11 10:19AM EST | 88.00 | 6.93 | 29.20 | 29.65 | 0.00 | - | 2 | 52 | 0.00% |
| ABNB230210C00089000 | 2023-02-03 11:26AM EST | 89.00 | 30.65 | 28.10 | 28.75 | 0.00 | - | 1 | 5 | 0.00% |
| ABNB230210C00090000 | 2023-02-03 3:25PM EST | 90.00 | 29.23 | 27.05 | 27.60 | 0.00 | - | 3 | 52 | 0.00% |
| ABNB230210C00091000 | 2023-02-03 10:29AM EST | 91.00 | 27.12 | 26.15 | 26.70 | -1.53 | -5.34% | 3 | 18 | 0.00% |
| ABNB230210C00092000 | 2023-02-03 10:12AM EST | 92.00 | 26.33 | 25.10 | 25.65 | 0.00 | - | 1 | 58 | 0.00% |
| ABNB230210C00093000 | 2023-02-03 10:57AM EST | 93.00 | 26.89 | 24.35 | 24.70 | 0.00 | - | 6 | 19 | 0.00% |
| ABNB230210C00094000 | 2023-02-01 3:30PM EST | 94.00 | 19.80 | 23.20 | 23.70 | 0.00 | - | 3 | 64 | 0.00% |
| ABNB230210C00095000 | 2023-02-03 3:28PM EST | 95.00 | 24.10 | 22.35 | 22.75 | 0.00 | - | 19 | 388 | 0.00% |
| ABNB230210C00096000 | 2023-02-06 10:01AM EST | 96.00 | 22.42 | 21.30 | 21.65 | -1.37 | -5.76% | 2 | 538 | 0.00% |
| ABNB230210C00097000 | 2023-02-03 2:24PM EST | 97.00 | 22.23 | 20.15 | 20.65 | 0.00 | - | 1 | 30 | 0.00% |
| ABNB230210C00098000 | 2023-02-06 10:24AM EST | 98.00 | 19.63 | 19.25 | 19.70 | -1.72 | -8.06% | 3 | 72 | 0.00% |
| ABNB230210C00099000 | 2023-02-06 10:01AM EST | 99.00 | 19.42 | 18.30 | 18.60 | 0.00 | - | 2 | 50 | 0.00% |
| ABNB230210C00100000 | 2023-02-06 9:47AM EST | 100.00 | 18.90 | 17.15 | 17.60 | +0.46 | +2.49% | 2 | 419 | 0.00% |
| ABNB230210C00101000 | 2023-02-03 1:50PM EST | 101.00 | 18.29 | 16.30 | 16.65 | 0.00 | - | 5 | 31 | 0.00% |
| ABNB230210C00102000 | 2023-02-03 10:19AM EST | 102.00 | 17.28 | 15.30 | 15.65 | 0.00 | - | 2 | 379 | 0.00% |
| ABNB230210C00103000 | 2023-02-03 11:46AM EST | 103.00 | 16.60 | 14.35 | 14.65 | 0.00 | - | 8 | 236 | 0.00% |
| ABNB230210C00104000 | 2023-02-03 10:14AM EST | 104.00 | 14.45 | 13.25 | 13.65 | 0.00 | - | 3 | 234 | 0.00% |
| ABNB230210C00105000 | 2023-02-06 10:31AM EST | 105.00 | 12.48 | 12.45 | 12.70 | -1.40 | -10.09% | 4 | 426 | 0.00% |
| ABNB230210C00106000 | 2023-02-03 2:32PM EST | 106.00 | 13.18 | 11.45 | 11.80 | 0.00 | - | 5 | 527 | 0.00% |
| ABNB230210C00107000 | 2023-02-06 9:38AM EST | 107.00 | 11.18 | 10.55 | 10.80 | -1.68 | -13.06% | 3 | 189 | 0.00% |
| ABNB230210C00108000 | 2023-02-03 3:44PM EST | 108.00 | 11.01 | 9.65 | 9.90 | 0.00 | - | 2 | 146 | 36.33% |
| ABNB230210C00109000 | 2023-02-06 10:08AM EST | 109.00 | 10.20 | 8.75 | 9.00 | +0.25 | +2.51% | 2 | 166 | 42.19% |
| ABNB230210C00110000 | 2023-02-06 9:38AM EST | 110.00 | 8.07 | 7.75 | 8.05 | -1.33 | -14.15% | 5 | 663 | 41.02% |
| ABNB230210C00111000 | 2023-02-06 9:46AM EST | 111.00 | 8.49 | 6.95 | 7.35 | +0.29 | +3.54% | 10 | 337 | 48.54% |
| ABNB230210C00112000 | 2023-02-03 3:51PM EST | 112.00 | 7.60 | 6.10 | 6.40 | +0.26 | +3.54% | 4 | 338 | 45.02% |
| ABNB230210C00113000 | 2023-02-03 3:48PM EST | 113.00 | 6.59 | 5.30 | 5.60 | 0.00 | - | 18 | 194 | 45.12% |
| ABNB230210C00114000 | 2023-02-06 10:09AM EST | 114.00 | 6.16 | 4.65 | 4.90 | +0.34 | +5.84% | 4 | 640 | 46.34% |
| ABNB230210C00115000 | 2023-02-06 10:32AM EST | 115.00 | 3.93 | 4.05 | 4.20 | -1.13 | -22.33% | 5 | 567 | 46.19% |
| ABNB230210C00116000 | 2023-02-06 10:45AM EST | 116.00 | 3.35 | 3.40 | 3.55 | -1.50 | -30.93% | 13 | 465 | 45.95% |
| ABNB230210C00117000 | 2023-02-06 10:44AM EST | 117.00 | 2.78 | 2.88 | 2.96 | -1.02 | -26.84% | 20 | 119 | 45.65% |
| ABNB230210C00118000 | 2023-02-06 10:44AM EST | 118.00 | 2.30 | 2.41 | 2.50 | -1.05 | -31.34% | 48 | 260 | 46.63% |
| ABNB230210C00119000 | 2023-02-06 10:44AM EST | 119.00 | 1.88 | 1.98 | 2.05 | -1.03 | -35.40% | 38 | 109 | 46.63% |
| ABNB230210C00120000 | 2023-02-06 10:46AM EST | 120.00 | 1.63 | 1.62 | 1.69 | -0.66 | -28.82% | 108 | 917 | 47.19% |
| ABNB230210C00121000 | 2023-02-06 10:47AM EST | 121.00 | 1.32 | 1.29 | 1.39 | -0.73 | -35.61% | 31 | 323 | 47.90% |
| ABNB230210C00122000 | 2023-02-06 10:32AM EST | 122.00 | 1.01 | 1.02 | 1.14 | -0.58 | -36.48% | 34 | 254 | 48.63% |
| ABNB230210C00123000 | 2023-02-06 10:31AM EST | 123.00 | 0.79 | 0.77 | 0.87 | -0.49 | -38.28% | 17 | 459 | 47.90% |
| ABNB230210C00124000 | 2023-02-06 10:24AM EST | 124.00 | 0.72 | 0.62 | 0.69 | -0.38 | -34.55% | 24 | 1,401 | 48.34% |
| ABNB230210C00125000 | 2023-02-06 10:48AM EST | 125.00 | 0.46 | 0.46 | 0.54 | -0.42 | -47.73% | 28 | 234 | 48.63% |
| ABNB230210C00126000 | 2023-02-06 10:32AM EST | 126.00 | 0.29 | 0.35 | 0.42 | -0.41 | -58.57% | 37 | 166 | 48.93% |
| ABNB230210C00127000 | 2023-02-06 10:36AM EST | 127.00 | 0.27 | 0.25 | 0.30 | -0.26 | -49.06% | 24 | 253 | 48.24% |
| ABNB230210C00128000 | 2023-02-06 10:33AM EST | 128.00 | 0.22 | 0.21 | 0.24 | -0.22 | -50.00% | 6 | 212 | 49.12% |
| ABNB230210C00129000 | 2023-02-06 10:38AM EST | 129.00 | 0.15 | 0.16 | 0.18 | -0.16 | -51.61% | 24 | 32 | 49.32% |
| ABNB230210C00130000 | 2023-02-06 10:44AM EST | 130.00 | 0.11 | 0.12 | 0.14 | -0.15 | -57.69% | 203 | 719 | 50.00% |
| ABNB230210C00131000 | 2023-02-06 10:01AM EST | 131.00 | 0.15 | 0.08 | 0.10 | -0.07 | -31.82% | 2 | 106 | 49.81% |
| ABNB230210C00132000 | 2023-02-06 10:30AM EST | 132.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 3 | 49 | 50.78% |
| ABNB230210C00133000 | 2023-02-06 10:34AM EST | 133.00 | 0.06 | 0.04 | 0.06 | -0.10 | -62.50% | 2 | 4 | 51.17% |
| ABNB230210C00134000 | 2023-02-06 10:12AM EST | 134.00 | 0.08 | 0.03 | 0.05 | -0.05 | -38.46% | 1 | 2 | 50.59% |
| ABNB230210C00135000 | 2023-02-06 10:28AM EST | 135.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 174 | 94 | 51.17% |
| ABNB230210C00136000 | 2023-02-06 10:43AM EST | 136.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 5 | 52.34% |
Ventaspara10 de febrero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230210P00060000 | 2023-01-09 2:36PM EST | 60.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 187.50% |
| ABNB230210P00065000 | 2023-01-20 9:47AM EST | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 34 | 226.56% |
| ABNB230210P00070000 | 2023-02-06 9:30AM EST | 70.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 6 | 50 | 156.25% |
| ABNB230210P00071000 | 2023-01-31 12:40PM EST | 71.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 30 | 35 | 196.09% |
| ABNB230210P00072000 | 2023-01-24 11:29AM EST | 72.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 11 | 745 | 191.41% |
| ABNB230210P00073000 | 2023-01-26 2:17PM EST | 73.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 186.72% |
| ABNB230210P00074000 | 2023-01-23 2:36PM EST | 74.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 156 | 145.31% |
| ABNB230210P00075000 | 2023-01-23 1:42PM EST | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 213 | 140.63% |
| ABNB230210P00076000 | 2023-01-19 12:35PM EST | 76.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 23 | 43 | 137.50% |
| ABNB230210P00077000 | 2023-01-27 11:23AM EST | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 259 | 134.38% |
| ABNB230210P00078000 | 2023-01-30 11:59AM EST | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 129.69% |
| ABNB230210P00079000 | 2023-01-31 2:37PM EST | 79.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2,165 | 2,178 | 126.56% |
| ABNB230210P00080000 | 2023-02-03 3:05PM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 95 | 123.44% |
| ABNB230210P00081000 | 2023-02-01 10:55AM EST | 81.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 21 | 118.75% |
| ABNB230210P00082000 | 2023-02-01 10:55AM EST | 82.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 209 | 110.94% |
| ABNB230210P00083000 | 2023-01-30 10:16AM EST | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 112.50% |
| ABNB230210P00084000 | 2023-01-26 2:58PM EST | 84.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 8 | 29 | 135.94% |
| ABNB230210P00085000 | 2023-02-03 10:43AM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 819 | 104.69% |
| ABNB230210P00086000 | 2023-02-03 11:43AM EST | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 101.56% |
| ABNB230210P00087000 | 2023-02-03 11:43AM EST | 87.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 171 | 98.44% |
| ABNB230210P00088000 | 2023-01-31 2:49PM EST | 88.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 95.31% |
| ABNB230210P00089000 | 2023-02-01 11:41AM EST | 89.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 124 | 92.19% |
| ABNB230210P00090000 | 2023-02-06 10:40AM EST | 90.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 5 | 337 | 88.28% |
| ABNB230210P00091000 | 2023-02-06 9:52AM EST | 91.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,017 | 75.00% |
| ABNB230210P00092000 | 2023-02-03 1:12PM EST | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 33 | 81.25% |
| ABNB230210P00093000 | 2023-02-03 2:57PM EST | 93.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 142 | 78.13% |
| ABNB230210P00094000 | 2023-02-01 2:55PM EST | 94.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | 5 | 135 | 75.00% |
| ABNB230210P00095000 | 2023-02-06 10:14AM EST | 95.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 61 | 1,484 | 76.56% |
| ABNB230210P00096000 | 2023-02-02 10:20AM EST | 96.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 7 | 93 | 71.09% |
| ABNB230210P00097000 | 2023-02-03 3:33PM EST | 97.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 94 | 67.97% |
| ABNB230210P00098000 | 2023-02-03 2:12PM EST | 98.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 179 | 66.41% |
| ABNB230210P00099000 | 2023-02-06 9:50AM EST | 99.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 164 | 63.28% |
| ABNB230210P00100000 | 2023-02-06 10:49AM EST | 100.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 67 | 1,998 | 62.89% |
| ABNB230210P00101000 | 2023-02-06 10:34AM EST | 101.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 2 | 262 | 60.55% |
| ABNB230210P00102000 | 2023-02-06 10:33AM EST | 102.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 15 | 216 | 59.77% |
| ABNB230210P00103000 | 2023-02-06 10:13AM EST | 103.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 6 | 398 | 58.59% |
| ABNB230210P00104000 | 2023-02-06 10:35AM EST | 104.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 172 | 657 | 58.40% |
| ABNB230210P00105000 | 2023-02-06 10:31AM EST | 105.00 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 38 | 1,900 | 57.81% |
| ABNB230210P00106000 | 2023-02-06 10:32AM EST | 106.00 | 0.20 | 0.17 | 0.18 | +0.01 | +5.26% | 7 | 403 | 56.84% |
| ABNB230210P00107000 | 2023-02-06 10:50AM EST | 107.00 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 721 | 1,518 | 55.27% |
| ABNB230210P00108000 | 2023-02-06 10:02AM EST | 108.00 | 0.25 | 0.28 | 0.31 | -0.10 | -28.57% | 14 | 235 | 55.18% |
| ABNB230210P00109000 | 2023-02-06 10:50AM EST | 109.00 | 0.36 | 0.37 | 0.42 | -0.01 | -2.70% | 31 | 276 | 54.88% |
| ABNB230210P00110000 | 2023-02-06 10:40AM EST | 110.00 | 0.56 | 0.48 | 0.54 | +0.11 | +24.44% | 74 | 568 | 54.30% |
| ABNB230210P00111000 | 2023-02-06 10:03AM EST | 111.00 | 0.51 | 0.62 | 0.71 | -0.09 | -15.00% | 20 | 185 | 54.10% |
| ABNB230210P00112000 | 2023-02-06 10:38AM EST | 112.00 | 0.89 | 0.80 | 0.88 | +0.13 | +17.11% | 34 | 220 | 53.47% |
| ABNB230210P00113000 | 2023-02-06 10:38AM EST | 113.00 | 1.14 | 1.02 | 1.12 | +0.18 | +18.75% | 57 | 216 | 53.27% |
| ABNB230210P00114000 | 2023-02-06 10:33AM EST | 114.00 | 1.40 | 1.28 | 1.41 | +0.17 | +13.82% | 44 | 269 | 53.08% |
| ABNB230210P00115000 | 2023-02-06 10:50AM EST | 115.00 | 1.68 | 1.63 | 1.71 | +0.33 | +24.44% | 174 | 1,063 | 52.98% |
| ABNB230210P00116000 | 2023-02-06 10:33AM EST | 116.00 | 2.18 | 2.02 | 2.10 | +0.32 | +17.20% | 20 | 123 | 53.08% |
| ABNB230210P00117000 | 2023-02-06 10:44AM EST | 117.00 | 2.63 | 2.40 | 2.53 | +0.60 | +29.56% | 117 | 136 | 52.49% |
| ABNB230210P00118000 | 2023-02-06 10:37AM EST | 118.00 | 3.30 | 2.93 | 3.05 | +0.83 | +33.60% | 22 | 163 | 53.08% |
| ABNB230210P00119000 | 2023-02-06 10:43AM EST | 119.00 | 3.68 | 3.50 | 3.60 | +0.76 | +26.03% | 11 | 152 | 53.32% |
| ABNB230210P00120000 | 2023-02-06 10:46AM EST | 120.00 | 4.20 | 4.15 | 4.30 | +0.45 | +12.00% | 21 | 95 | 54.74% |
| ABNB230210P00121000 | 2023-02-06 10:13AM EST | 121.00 | 4.20 | 4.80 | 5.00 | +0.10 | +2.44% | 2 | 89 | 55.27% |
| ABNB230210P00122000 | 2023-02-06 10:13AM EST | 122.00 | 4.90 | 5.50 | 5.75 | +0.55 | +12.64% | 10 | 101 | 55.96% |
| ABNB230210P00123000 | 2023-02-06 10:10AM EST | 123.00 | 5.35 | 6.25 | 6.50 | -0.05 | -0.93% | 15 | 62 | 56.35% |
| ABNB230210P00124000 | 2023-02-03 12:51PM EST | 124.00 | 5.25 | 7.10 | 7.35 | 0.00 | - | 6 | 17 | 58.20% |
| ABNB230210P00125000 | 2023-02-03 3:29PM EST | 125.00 | 6.88 | 7.90 | 8.20 | 0.00 | - | 17 | 31 | 58.89% |
| ABNB230210P00126000 | 2023-02-03 1:16PM EST | 126.00 | 7.55 | 8.90 | 9.10 | 0.00 | - | 2 | 0 | 62.26% |
| ABNB230210P00130000 | 2023-02-02 2:56PM EST | 130.00 | 12.91 | 12.65 | 13.05 | 0.00 | - | 8 | 104 | 74.80% |
© 2023 Yahoo. Todos los derechos reservados.
