Mercados españoles abiertos en 7 hrs 9 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
158,09-1,63 (-1,02%)
Al cierre: 04:00PM EST
157,25 -0,84 (-0,53%)
Después del cierre: 07:50PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240308C001000002024-02-29 11:35AM EST100.0057.1256.4060.150.00-56209.77%
ABNB240308C001050002024-02-16 9:40AM EST105.0048.5151.4555.150.00-11193.75%
ABNB240308C001100002024-02-20 10:38AM EST110.0036.9447.1049.550.00-11177.34%
ABNB240308C001200002024-03-01 3:24PM EST120.0040.6037.5539.650.00-56162.01%
ABNB240308C001250002024-03-01 1:13PM EST125.0035.2932.9034.800.00-12155.47%
ABNB240308C001290002024-02-20 2:01PM EST129.0019.8528.9030.500.00--10131.74%
ABNB240308C001300002024-03-04 10:47AM EST130.0029.7827.6029.25-0.66-2.17%14112.21%
ABNB240308C001310002024-03-04 2:02PM EST131.0028.2526.3528.30-1.47-4.95%538101.37%
ABNB240308C001320002024-03-04 3:32PM EST132.0026.9825.6027.30-1.36-4.80%15106.64%
ABNB240308C001330002024-02-14 2:54PM EST133.0017.1524.8527.100.00-209127.34%
ABNB240308C001350002024-03-04 2:02PM EST135.0024.2522.4523.55-1.30-5.09%521101.07%
ABNB240308C001360002024-02-20 2:34PM EST136.0012.9921.5022.500.00-2394.82%
ABNB240308C001370002024-03-01 1:32PM EST137.0023.3721.1021.600.00-1582.62%
ABNB240308C001380002024-03-04 2:26PM EST138.0020.7619.5020.50+1.53+7.96%72187.40%
ABNB240308C001390002024-02-29 9:44AM EST139.0019.5018.7019.550.00-111254.30%
ABNB240308C001400002024-03-04 10:59AM EST140.0020.2618.0518.55+6.31+45.23%142469.34%
ABNB240308C001410002024-02-22 10:39AM EST141.0013.2516.4517.500.00-72676.47%
ABNB240308C001420002024-03-01 3:52PM EST142.0018.4216.1016.550.00-14564.16%
ABNB240308C001430002024-03-04 9:30AM EST143.0016.8115.1015.50+8.88+111.98%84759.38%
ABNB240308C001440002024-03-04 9:53AM EST144.0017.7113.4514.50+1.54+9.52%74265.43%
ABNB240308C001450002024-03-04 2:17PM EST145.0013.9412.5513.60-1.40-9.13%146365.38%
ABNB240308C001460002024-03-04 2:30PM EST146.0012.6011.4512.50+0.64+5.35%2410057.96%
ABNB240308C001470002024-03-04 9:32AM EST147.0013.6910.6511.60+0.03+0.22%17257.62%
ABNB240308C001480002024-03-04 11:51AM EST148.0012.309.5510.55-0.25-1.99%27852.15%
ABNB240308C001490002024-03-04 3:50PM EST149.009.588.609.65-2.05-17.63%43251.22%
ABNB240308C001500002024-03-04 2:28PM EST150.008.888.358.70-1.76-16.54%2025748.54%
ABNB240308C001525002024-03-04 3:19PM EST152.507.086.156.40-0.87-10.94%1234742.33%
ABNB240308C001550002024-03-04 3:53PM EST155.004.454.304.45-1.40-23.93%6453640.09%
ABNB240308C001575002024-03-04 3:54PM EST157.502.902.752.89-1.23-29.78%1701,05239.21%
ABNB240308C001600002024-03-04 3:56PM EST160.001.771.651.77-0.98-35.64%61751139.36%
ABNB240308C001625002024-03-04 3:54PM EST162.501.000.951.02-0.71-41.52%77346539.80%
ABNB240308C001650002024-03-04 3:59PM EST165.000.520.500.55-0.53-50.48%2,1061,92940.23%
ABNB240308C001675002024-03-04 3:54PM EST167.500.270.270.32-0.33-55.00%29427442.19%
ABNB240308C001700002024-03-04 3:59PM EST170.000.160.130.16-0.22-57.89%1,26358042.68%
ABNB240308C001725002024-03-04 2:33PM EST172.500.090.060.14-0.11-55.00%65318348.05%
ABNB240308C001750002024-03-04 3:55PM EST175.000.050.030.05-0.12-70.59%31924945.90%
ABNB240308C001775002024-03-04 2:21PM EST177.500.050.020.05-0.04-44.44%5648551.37%
ABNB240308C001800002024-03-04 3:28PM EST180.000.020.010.03-0.01-33.33%10741150.39%
ABNB240308C001825002024-03-04 10:46AM EST182.500.030.000.04-0.10-76.92%8254.69%
ABNB240308C001850002024-03-04 2:01PM EST185.000.030.000.03-0.02-40.00%1252957.81%
ABNB240308C001900002024-02-28 2:02PM EST190.000.030.000.110.00-128077.34%
ABNB240308C001950002024-02-15 2:25PM EST195.000.180.000.110.00-1486.33%
ABNB240308C002000002024-03-04 1:31PM EST200.000.060.000.05-0.06-50.00%1586.72%
Ventaspara8 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240308P000950002024-02-05 10:42AM EST95.000.090.000.010.00-210156.25%
ABNB240308P001000002024-02-22 10:37AM EST100.000.060.000.010.00-282140.63%
ABNB240308P001050002024-02-13 3:59PM EST105.001.480.000.070.00-2100153.13%
ABNB240308P001100002024-02-29 9:43AM EST110.000.080.000.070.00-12126137.50%
ABNB240308P001150002024-02-16 12:43PM EST115.000.070.000.070.00-1749121.88%
ABNB240308P001200002024-03-01 12:26PM EST120.000.010.000.070.00-826107.03%
ABNB240308P001250002024-03-04 9:33AM EST125.000.010.000.060.00-116991.41%
ABNB240308P001270002024-03-04 2:51PM EST127.000.010.010.08-0.03-75.00%24689.84%
ABNB240308P001280002024-02-22 11:59AM EST128.000.140.000.080.00-11085.94%
ABNB240308P001290002024-03-04 9:40AM EST129.000.010.000.05-0.03-75.00%3002178.13%
ABNB240308P001300002024-03-04 10:43AM EST130.000.010.010.04-0.01-50.00%216175.78%
ABNB240308P001310002024-03-04 3:43PM EST131.000.050.010.05-0.16-76.19%110874.61%
ABNB240308P001320002024-03-01 1:49PM EST132.000.020.010.170.00-1196583.59%
ABNB240308P001330002024-03-04 3:47PM EST133.000.050.010.05+0.02+66.67%33069.14%
ABNB240308P001340002024-03-04 3:50PM EST134.000.050.010.05+0.02+66.67%42466.41%
ABNB240308P001350002024-03-04 3:56PM EST135.000.050.020.13+0.01+25.00%1815172.27%
ABNB240308P001360002024-03-01 3:17PM EST136.000.030.020.640.00-22490.43%
ABNB240308P001370002024-03-04 3:57PM EST137.000.090.010.09+0.03+50.00%32662.89%
ABNB240308P001380002024-03-04 3:54PM EST138.000.040.040.16-0.01-20.00%51,01166.60%
ABNB240308P001390002024-03-04 3:49PM EST139.000.040.041.31-0.01-20.00%44894.82%
ABNB240308P001400002024-03-04 3:58PM EST140.000.080.040.18+0.01+14.29%2326861.52%
ABNB240308P001410002024-02-29 10:59AM EST141.000.100.040.800.00-29776.86%
ABNB240308P001420002024-03-04 1:13PM EST142.000.060.030.08-0.04-40.00%1220452.54%
ABNB240308P001430002024-03-04 3:28PM EST143.000.070.050.100.00-11018651.56%
ABNB240308P001440002024-03-04 12:23PM EST144.000.070.050.440.00-50518857.91%
ABNB240308P001450002024-03-04 3:53PM EST145.000.100.070.12-0.02-16.67%27170947.07%
ABNB240308P001460002024-03-04 3:32PM EST146.000.110.080.15+0.01+10.00%1610946.00%
ABNB240308P001470002024-03-04 3:47PM EST147.000.190.090.18+0.05+35.71%6013644.43%
ABNB240308P001480002024-03-04 3:28PM EST148.000.140.150.20-0.04-22.22%25213842.19%
ABNB240308P001490002024-03-04 3:25PM EST149.000.180.200.26-0.01-5.26%1,16253341.31%
ABNB240308P001500002024-03-04 3:53PM EST150.000.320.270.36+0.03+10.34%20546141.21%
ABNB240308P001525002024-03-04 3:56PM EST152.500.590.610.64+0.07+13.46%31874638.57%
ABNB240308P001550002024-03-04 3:59PM EST155.001.181.161.20+0.22+22.92%1,14151837.33%
ABNB240308P001575002024-03-04 3:58PM EST157.502.072.092.20+0.36+21.05%46542537.70%
ABNB240308P001600002024-03-04 3:57PM EST160.003.403.453.60+0.59+21.00%46838138.11%
ABNB240308P001625002024-03-04 3:50PM EST162.505.105.205.35+1.05+25.93%10511738.31%
ABNB240308P001650002024-03-04 2:36PM EST165.006.957.257.60+1.25+21.93%84143.60%
ABNB240308P001675002024-03-04 2:39PM EST167.508.959.459.85-0.80-8.21%2346.05%
ABNB240308P001700002024-03-04 10:02AM EST170.009.9511.8512.15-0.35-3.40%4346.58%
ABNB240308P001725002024-03-01 1:53PM EST172.5012.3914.1515.200.00-1154.79%
ABNB240308P001800002024-03-01 1:40PM EST180.0020.0021.6522.750.00-2576.07%
ABNB240308P001850002024-03-04 9:35AM EST185.0022.9525.1527.45-5.45-19.19%20100.78%