Mercados españoles cerrados en 7 hrs 10 min
IBEX 35
9.413,30 +46,40 (+0,50%) Euro Stoxx 50
4.151,98 +22,80 (+0,55%) Dólar/Euro
1,0569 -0,0007 (-0,06%) Petróleo Brent
94,78 +0,82 (+0,87%) Oro
1.915,10 -4,70 (-0,24%) Bitcoin EUR
24.820,16 -39,80 (-0,16%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929C00090000 | 2023-09-21 3:51PM EDT | 90.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230929C00095000 | 2023-09-25 10:01AM EDT | 95.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230929C00100000 | 2023-09-13 10:07AM EDT | 100.00 | 44.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230929C00105000 | 2023-09-21 3:51PM EDT | 105.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ABNB230929C00110000 | 2023-09-19 12:35PM EDT | 110.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230929C00115000 | 2023-09-26 10:41AM EDT | 115.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230929C00119000 | 2023-09-20 10:26AM EDT | 119.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230929C00120000 | 2023-09-25 11:45AM EDT | 120.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230929C00121000 | 2023-09-22 11:12AM EDT | 121.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230929C00122000 | 2023-09-22 2:47PM EDT | 122.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230929C00123000 | 2023-09-21 3:54PM EDT | 123.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB230929C00124000 | 2023-09-26 2:49PM EDT | 124.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230929C00125000 | 2023-09-26 3:38PM EDT | 125.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230929C00126000 | 2023-09-22 9:45AM EDT | 126.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB230929C00127000 | 2023-09-26 10:50AM EDT | 127.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230929C00128000 | 2023-09-26 1:08PM EDT | 128.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230929C00129000 | 2023-09-26 3:43PM EDT | 129.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB230929C00130000 | 2023-09-26 3:55PM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| ABNB230929C00131000 | 2023-09-26 3:54PM EDT | 131.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ABNB230929C00132000 | 2023-09-26 3:43PM EDT | 132.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| ABNB230929C00133000 | 2023-09-26 3:58PM EDT | 133.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 1.56% |
| ABNB230929C00134000 | 2023-09-26 3:55PM EDT | 134.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| ABNB230929C00135000 | 2023-09-26 3:53PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| ABNB230929C00136000 | 2023-09-26 3:36PM EDT | 136.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| ABNB230929C00137000 | 2023-09-26 3:37PM EDT | 137.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| ABNB230929C00138000 | 2023-09-26 3:54PM EDT | 138.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| ABNB230929C00139000 | 2023-09-26 3:14PM EDT | 139.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ABNB230929C00140000 | 2023-09-26 3:36PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| ABNB230929C00141000 | 2023-09-26 2:58PM EDT | 141.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABNB230929C00142000 | 2023-09-26 2:22PM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ABNB230929C00143000 | 2023-09-26 3:19PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ABNB230929C00144000 | 2023-09-26 2:13PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ABNB230929C00145000 | 2023-09-26 2:53PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ABNB230929C00146000 | 2023-09-26 3:59PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ABNB230929C00147000 | 2023-09-26 1:19PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB230929C00148000 | 2023-09-26 12:46PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| ABNB230929C00149000 | 2023-09-25 1:09PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| ABNB230929C00150000 | 2023-09-26 2:52PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ABNB230929C00152500 | 2023-09-26 2:53PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABNB230929C00155000 | 2023-09-26 12:29PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230929C00157500 | 2023-09-26 9:50AM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB230929C00160000 | 2023-09-25 12:27PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB230929C00162500 | 2023-09-26 9:50AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB230929C00165000 | 2023-09-21 3:37PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB230929C00167500 | 2023-09-15 2:50PM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ABNB230929C00170000 | 2023-09-19 10:19AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| ABNB230929C00172500 | 2023-09-18 11:07AM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230929C00175000 | 2023-09-14 11:52AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB230929C00180000 | 2023-09-13 11:18AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ABNB230929C00190000 | 2023-09-05 2:48PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABNB230929C00200000 | 2023-09-08 12:02PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929P00080000 | 2023-09-22 11:01AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABNB230929P00090000 | 2023-08-29 11:04AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230929P00095000 | 2023-09-05 12:23PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ABNB230929P00100000 | 2023-09-25 10:02AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230929P00105000 | 2023-09-22 10:19AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230929P00110000 | 2023-09-25 10:46AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| ABNB230929P00113000 | 2023-09-26 11:30AM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ABNB230929P00115000 | 2023-09-26 3:55PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| ABNB230929P00116000 | 2023-09-26 12:41PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB230929P00117000 | 2023-09-26 2:17PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ABNB230929P00118000 | 2023-09-26 3:50PM EDT | 118.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABNB230929P00119000 | 2023-09-26 11:22AM EDT | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB230929P00120000 | 2023-09-26 3:55PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| ABNB230929P00121000 | 2023-09-26 3:51PM EDT | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABNB230929P00122000 | 2023-09-26 2:31PM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| ABNB230929P00123000 | 2023-09-26 3:14PM EDT | 123.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| ABNB230929P00124000 | 2023-09-26 3:53PM EDT | 124.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ABNB230929P00125000 | 2023-09-26 3:58PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| ABNB230929P00126000 | 2023-09-26 3:50PM EDT | 126.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| ABNB230929P00127000 | 2023-09-26 3:53PM EDT | 127.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| ABNB230929P00128000 | 2023-09-26 2:54PM EDT | 128.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| ABNB230929P00129000 | 2023-09-26 3:50PM EDT | 129.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| ABNB230929P00130000 | 2023-09-26 3:59PM EDT | 130.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| ABNB230929P00131000 | 2023-09-26 3:56PM EDT | 131.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| ABNB230929P00132000 | 2023-09-26 3:59PM EDT | 132.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.78% |
| ABNB230929P00133000 | 2023-09-26 3:57PM EDT | 133.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| ABNB230929P00134000 | 2023-09-26 3:22PM EDT | 134.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ABNB230929P00135000 | 2023-09-26 3:35PM EDT | 135.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ABNB230929P00136000 | 2023-09-26 3:51PM EDT | 136.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABNB230929P00137000 | 2023-09-26 3:17PM EDT | 137.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABNB230929P00138000 | 2023-09-26 3:59PM EDT | 138.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ABNB230929P00139000 | 2023-09-26 3:25PM EDT | 139.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230929P00140000 | 2023-09-26 3:14PM EDT | 140.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABNB230929P00141000 | 2023-09-26 3:42PM EDT | 141.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ABNB230929P00142000 | 2023-09-26 3:21PM EDT | 142.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABNB230929P00143000 | 2023-09-26 3:23PM EDT | 143.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABNB230929P00144000 | 2023-09-26 3:07PM EDT | 144.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230929P00145000 | 2023-09-26 3:33PM EDT | 145.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ABNB230929P00146000 | 2023-09-25 3:53PM EDT | 146.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230929P00147000 | 2023-09-25 12:50PM EDT | 147.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230929P00148000 | 2023-09-25 2:03PM EDT | 148.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB230929P00149000 | 2023-09-26 10:59AM EDT | 149.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230929P00150000 | 2023-09-25 1:02PM EDT | 150.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABNB230929P00152500 | 2023-09-26 10:59AM EDT | 152.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230929P00155000 | 2023-09-25 11:17AM EDT | 155.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230929P00157500 | 2023-09-25 12:33PM EDT | 157.50 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230929P00160000 | 2023-09-21 11:30AM EDT | 160.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB230929P00162500 | 2023-09-12 11:45AM EDT | 162.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230929P00165000 | 2023-09-12 1:13PM EDT | 165.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230929P00170000 | 2023-09-12 1:49PM EDT | 170.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
