Mercados españoles cerrados en 7 hrs 10 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
132,28-1,86 (-1,39%)
Al cierre: 04:00PM EDT
133,11 +0,83 (+0,63%)
Antes de la apertura: 04:18AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230929C000900002023-09-21 3:51PM EDT90.0042.800.000.000.00-300.00%
ABNB230929C000950002023-09-25 10:01AM EDT95.0038.000.000.000.00-100.00%
ABNB230929C001000002023-09-13 10:07AM EDT100.0044.270.000.000.00-100.00%
ABNB230929C001050002023-09-21 3:51PM EDT105.0027.720.000.000.00-4400.00%
ABNB230929C001100002023-09-19 12:35PM EDT110.0030.800.000.000.00-300.00%
ABNB230929C001150002023-09-26 10:41AM EDT115.0017.550.000.000.00-100.00%
ABNB230929C001190002023-09-20 10:26AM EDT119.0023.150.000.000.00--00.00%
ABNB230929C001200002023-09-25 11:45AM EDT120.0013.710.000.000.00-100.00%
ABNB230929C001210002023-09-22 11:12AM EDT121.0012.850.000.000.00--00.00%
ABNB230929C001220002023-09-22 2:47PM EDT122.0010.480.000.000.00-100.00%
ABNB230929C001230002023-09-21 3:54PM EDT123.0010.300.000.000.00-600.00%
ABNB230929C001240002023-09-26 2:49PM EDT124.008.350.000.000.00-100.00%
ABNB230929C001250002023-09-26 3:38PM EDT125.007.200.000.000.00-300.00%
ABNB230929C001260002023-09-22 9:45AM EDT126.007.040.000.000.00-500.00%
ABNB230929C001270002023-09-26 10:50AM EDT127.006.150.000.000.00-100.00%
ABNB230929C001280002023-09-26 1:08PM EDT128.005.200.000.000.00-100.00%
ABNB230929C001290002023-09-26 3:43PM EDT129.003.820.000.000.00-500.00%
ABNB230929C001300002023-09-26 3:55PM EDT130.003.400.000.000.00-6600.00%
ABNB230929C001310002023-09-26 3:54PM EDT131.002.720.000.000.00-5100.00%
ABNB230929C001320002023-09-26 3:43PM EDT132.001.990.000.000.00-29600.00%
ABNB230929C001330002023-09-26 3:58PM EDT133.001.720.000.000.00-23601.56%
ABNB230929C001340002023-09-26 3:55PM EDT134.001.260.000.000.00-19203.13%
ABNB230929C001350002023-09-26 3:53PM EDT135.000.900.000.000.00-19706.25%
ABNB230929C001360002023-09-26 3:36PM EDT136.000.600.000.000.00-14806.25%
ABNB230929C001370002023-09-26 3:37PM EDT137.000.460.000.000.00-168012.50%
ABNB230929C001380002023-09-26 3:54PM EDT138.000.340.000.000.00-164012.50%
ABNB230929C001390002023-09-26 3:14PM EDT139.000.180.000.000.00-14012.50%
ABNB230929C001400002023-09-26 3:36PM EDT140.000.140.000.000.00-82012.50%
ABNB230929C001410002023-09-26 2:58PM EDT141.000.100.000.000.00-12012.50%
ABNB230929C001420002023-09-26 2:22PM EDT142.000.070.000.000.00-22025.00%
ABNB230929C001430002023-09-26 3:19PM EDT143.000.040.000.000.00-29025.00%
ABNB230929C001440002023-09-26 2:13PM EDT144.000.040.000.000.00-7025.00%
ABNB230929C001450002023-09-26 2:53PM EDT145.000.020.000.000.00-32025.00%
ABNB230929C001460002023-09-26 3:59PM EDT146.000.010.000.000.00-18025.00%
ABNB230929C001470002023-09-26 1:19PM EDT147.000.010.000.000.00-1025.00%
ABNB230929C001480002023-09-26 12:46PM EDT148.000.010.000.000.00-65025.00%
ABNB230929C001490002023-09-25 1:09PM EDT149.000.030.000.000.00-79025.00%
ABNB230929C001500002023-09-26 2:52PM EDT150.000.010.000.000.00-18025.00%
ABNB230929C001525002023-09-26 2:53PM EDT152.500.010.000.000.00-3025.00%
ABNB230929C001550002023-09-26 12:29PM EDT155.000.010.000.000.00-1050.00%
ABNB230929C001575002023-09-26 9:50AM EDT157.500.030.000.000.00-10050.00%
ABNB230929C001600002023-09-25 12:27PM EDT160.000.010.000.000.00-2050.00%
ABNB230929C001625002023-09-26 9:50AM EDT162.500.010.000.000.00-10050.00%
ABNB230929C001650002023-09-21 3:37PM EDT165.000.020.000.000.00-2050.00%
ABNB230929C001675002023-09-15 2:50PM EDT167.500.060.000.000.00-11050.00%
ABNB230929C001700002023-09-19 10:19AM EDT170.000.020.000.000.00-22050.00%
ABNB230929C001725002023-09-18 11:07AM EDT172.500.040.000.000.00-1050.00%
ABNB230929C001750002023-09-14 11:52AM EDT175.000.100.000.000.00-2050.00%
ABNB230929C001800002023-09-13 11:18AM EDT180.000.020.000.000.00-20050.00%
ABNB230929C001900002023-09-05 2:48PM EDT190.000.090.000.000.00-3050.00%
ABNB230929C002000002023-09-08 12:02PM EDT200.000.090.000.000.00-1050.00%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230929P000800002023-09-22 11:01AM EDT80.000.010.000.000.00--050.00%
ABNB230929P000900002023-08-29 11:04AM EDT90.000.070.000.000.00-1050.00%
ABNB230929P000950002023-09-05 12:23PM EDT95.000.030.000.000.00-8050.00%
ABNB230929P001000002023-09-25 10:02AM EDT100.000.010.000.000.00-1050.00%
ABNB230929P001050002023-09-22 10:19AM EDT105.000.010.000.000.00-1050.00%
ABNB230929P001100002023-09-25 10:46AM EDT110.000.020.000.000.00-56050.00%
ABNB230929P001130002023-09-26 11:30AM EDT113.000.020.000.000.00-32050.00%
ABNB230929P001150002023-09-26 3:55PM EDT115.000.030.000.000.00-45025.00%
ABNB230929P001160002023-09-26 12:41PM EDT116.000.030.000.000.00-1025.00%
ABNB230929P001170002023-09-26 2:17PM EDT117.000.050.000.000.00-11025.00%
ABNB230929P001180002023-09-26 3:50PM EDT118.000.080.000.000.00-15025.00%
ABNB230929P001190002023-09-26 11:22AM EDT119.000.070.000.000.00-2025.00%
ABNB230929P001200002023-09-26 3:55PM EDT120.000.100.000.000.00-65025.00%
ABNB230929P001210002023-09-26 3:51PM EDT121.000.120.000.000.00-12025.00%
ABNB230929P001220002023-09-26 2:31PM EDT122.000.150.000.000.00-135025.00%
ABNB230929P001230002023-09-26 3:14PM EDT123.000.210.000.000.00-64025.00%
ABNB230929P001240002023-09-26 3:53PM EDT124.000.270.000.000.00-23012.50%
ABNB230929P001250002023-09-26 3:58PM EDT125.000.290.000.000.00-213012.50%
ABNB230929P001260002023-09-26 3:50PM EDT126.000.470.000.000.00-104012.50%
ABNB230929P001270002023-09-26 3:53PM EDT127.000.590.000.000.00-128012.50%
ABNB230929P001280002023-09-26 2:54PM EDT128.000.790.000.000.00-96012.50%
ABNB230929P001290002023-09-26 3:50PM EDT129.001.090.000.000.00-8606.25%
ABNB230929P001300002023-09-26 3:59PM EDT130.001.120.000.000.00-31806.25%
ABNB230929P001310002023-09-26 3:56PM EDT131.001.550.000.000.00-14903.13%
ABNB230929P001320002023-09-26 3:59PM EDT132.001.890.000.000.00-22800.78%
ABNB230929P001330002023-09-26 3:57PM EDT133.002.420.000.000.00-28800.00%
ABNB230929P001340002023-09-26 3:22PM EDT134.003.640.000.000.00-5800.00%
ABNB230929P001350002023-09-26 3:35PM EDT135.004.170.000.000.00-5400.00%
ABNB230929P001360002023-09-26 3:51PM EDT136.004.820.000.000.00-1600.00%
ABNB230929P001370002023-09-26 3:17PM EDT137.005.950.000.000.00-2300.00%
ABNB230929P001380002023-09-26 3:59PM EDT138.006.020.000.000.00-5100.00%
ABNB230929P001390002023-09-26 3:25PM EDT139.007.850.000.000.00-200.00%
ABNB230929P001400002023-09-26 3:14PM EDT140.008.600.000.000.00-1400.00%
ABNB230929P001410002023-09-26 3:42PM EDT141.009.330.000.000.00-2800.00%
ABNB230929P001420002023-09-26 3:21PM EDT142.0010.730.000.000.00-800.00%
ABNB230929P001430002023-09-26 3:23PM EDT143.0011.650.000.000.00-1300.00%
ABNB230929P001440002023-09-26 3:07PM EDT144.0012.410.000.000.00-200.00%
ABNB230929P001450002023-09-26 3:33PM EDT145.0013.300.000.000.00-1800.00%
ABNB230929P001460002023-09-25 3:53PM EDT146.0012.300.000.000.00-400.00%
ABNB230929P001470002023-09-25 12:50PM EDT147.0013.390.000.000.00-100.00%
ABNB230929P001480002023-09-25 2:03PM EDT148.0014.200.000.000.00-500.00%
ABNB230929P001490002023-09-26 10:59AM EDT149.0015.900.000.000.00-100.00%
ABNB230929P001500002023-09-25 1:02PM EDT150.0016.190.000.000.00-5000.00%
ABNB230929P001525002023-09-26 10:59AM EDT152.5019.400.000.000.00-100.00%
ABNB230929P001550002023-09-25 11:17AM EDT155.0021.100.000.000.00-400.00%
ABNB230929P001575002023-09-25 12:33PM EDT157.5023.350.000.000.00-100.00%
ABNB230929P001600002023-09-21 11:30AM EDT160.0026.400.000.000.00-1000.00%
ABNB230929P001625002023-09-12 11:45AM EDT162.5014.250.000.000.00--00.00%
ABNB230929P001650002023-09-12 1:13PM EDT165.0015.150.000.000.00-300.00%
ABNB230929P001700002023-09-12 1:49PM EDT170.0019.650.000.000.00--00.00%