Mercados españoles abiertos en 3 hrs 4 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,93-3,60 (-3,69%)
Al cierre: 04:00PM EDT
94,00 +0,07 (+0,07%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701C000600002022-06-24 10:15AM EDT60.0042.2032.6535.500.00-119303.91%
ABNB220701C000700002022-06-14 11:31AM EDT70.0029.0123.7524.250.00-10187.50%
ABNB220701C000740002022-06-23 11:31AM EDT74.0022.0519.7520.250.00--1156.25%
ABNB220701C000750002022-06-23 12:43PM EDT75.0019.9818.8519.250.00--1162.50%
ABNB220701C000760002022-06-23 12:43PM EDT76.0019.0817.7518.250.00--1141.41%
ABNB220701C000780002022-06-23 2:16PM EDT78.0016.5815.8016.250.00--2132.81%
ABNB220701C000790002022-06-24 11:10AM EDT79.0024.3014.8015.250.00-21125.00%
ABNB220701C000800002022-06-29 1:49PM EDT80.0013.6013.9014.20-3.90-22.29%50352122.27%
ABNB220701C000810002022-06-28 2:00PM EDT81.0017.0512.8513.300.00-11118.75%
ABNB220701C000840002022-06-23 12:37PM EDT84.0011.809.9510.350.00--6103.52%
ABNB220701C000850002022-06-29 12:12PM EDT85.007.759.059.30-5.75-42.59%2320497.46%
ABNB220701C000860002022-06-29 12:36PM EDT86.006.808.008.45-5.35-44.03%5693.16%
ABNB220701C000870002022-06-29 12:12PM EDT87.006.007.207.40-2.65-30.64%23489.75%
ABNB220701C000880002022-06-29 1:08PM EDT88.005.856.306.50-1.59-21.37%26586.62%
ABNB220701C000890002022-06-29 12:36PM EDT89.004.455.405.65-6.85-60.62%111383.40%
ABNB220701C000900002022-06-29 3:59PM EDT90.004.764.654.85-3.09-39.36%465583.30%
ABNB220701C000910002022-06-29 2:12PM EDT91.004.073.904.05-5.83-58.89%453880.86%
ABNB220701C000920002022-06-29 3:58PM EDT92.003.303.203.35-3.09-48.36%5085579.25%
ABNB220701C000930002022-06-29 3:48PM EDT93.002.482.562.73-3.22-56.49%995077.83%
ABNB220701C000940002022-06-29 3:59PM EDT94.002.102.062.16-2.65-55.79%22913777.30%
ABNB220701C000950002022-06-29 3:59PM EDT95.001.651.471.67-2.75-62.50%62119173.88%
ABNB220701C000960002022-06-29 3:55PM EDT96.001.231.191.28-2.22-64.35%26615975.29%
ABNB220701C000970002022-06-29 3:59PM EDT97.000.940.880.95-2.04-68.46%52113274.61%
ABNB220701C000980002022-06-29 3:59PM EDT98.000.670.630.70-1.61-70.61%44573774.22%
ABNB220701C000990002022-06-29 3:27PM EDT99.000.420.430.52-1.48-77.89%21322074.02%
ABNB220701C001000002022-06-29 3:59PM EDT100.000.330.320.35-1.16-77.85%1,00150774.02%
ABNB220701C001010002022-06-29 3:45PM EDT101.000.200.220.25-1.00-83.33%22239374.41%
ABNB220701C001020002022-06-29 3:06PM EDT102.000.140.150.18-0.78-84.78%29658975.00%
ABNB220701C001030002022-06-29 3:59PM EDT103.000.120.110.13-0.56-82.35%15834376.37%
ABNB220701C001040002022-06-29 3:36PM EDT104.000.080.080.10-0.50-86.21%14024078.13%
ABNB220701C001050002022-06-29 3:59PM EDT105.000.070.050.07-0.31-81.58%6112,55278.13%
ABNB220701C001060002022-06-29 3:30PM EDT106.000.060.030.07-0.25-80.65%11150281.25%
ABNB220701C001070002022-06-29 3:31PM EDT107.000.050.030.05-0.18-78.26%13535483.59%
ABNB220701C001080002022-06-29 3:42PM EDT108.000.030.030.07-0.14-82.35%17089491.80%
ABNB220701C001090002022-06-29 3:34PM EDT109.000.030.020.04-0.11-78.57%4544689.84%
ABNB220701C001100002022-06-29 3:48PM EDT110.000.020.020.03-0.12-85.71%8962,08792.19%
ABNB220701C001110002022-06-29 3:39PM EDT111.000.020.020.03-0.07-77.78%6646096.88%
ABNB220701C001120002022-06-29 3:16PM EDT112.000.030.010.03-0.05-62.50%1732198.44%
ABNB220701C001130002022-06-29 12:43PM EDT113.000.020.000.02-0.05-71.43%1627895.31%
ABNB220701C001140002022-06-29 12:12PM EDT114.000.010.010.02-0.04-80.00%9215103.13%
ABNB220701C001150002022-06-29 11:48AM EDT115.000.020.010.02-0.03-60.00%55656107.81%
ABNB220701C001160002022-06-29 11:32AM EDT116.000.010.000.03-0.04-80.00%8998112.50%
ABNB220701C001170002022-06-29 9:57AM EDT117.000.010.000.03-0.04-80.00%4117115.63%
ABNB220701C001180002022-06-29 3:02PM EDT118.000.020.000.03-0.02-50.00%397120.31%
ABNB220701C001190002022-06-29 3:58PM EDT119.000.010.010.03-0.02-66.67%1199128.13%
ABNB220701C001200002022-06-29 3:03PM EDT120.000.010.000.03-0.02-66.67%18427128.13%
ABNB220701C001210002022-06-29 10:58AM EDT121.000.010.000.01-0.01-50.00%347118.75%
ABNB220701C001220002022-06-28 12:55PM EDT122.000.030.000.030.00-3788134.38%
ABNB220701C001230002022-06-28 10:48AM EDT123.000.020.000.030.00-1210139.06%
ABNB220701C001240002022-06-29 9:58AM EDT124.000.020.000.030.00-159142.19%
ABNB220701C001250002022-06-29 10:30AM EDT125.000.010.000.03-0.02-66.67%3261146.88%
ABNB220701C001260002022-06-27 2:11PM EDT126.000.010.000.030.00-234150.00%
ABNB220701C001270002022-06-24 3:17PM EDT127.000.040.000.030.00-612153.13%
ABNB220701C001280002022-06-27 1:13PM EDT128.000.010.000.030.00-4575156.25%
ABNB220701C001300002022-06-29 1:31PM EDT130.000.020.000.030.00-1225164.06%
ABNB220701C001350002022-06-27 9:43AM EDT135.000.010.000.030.00-15215181.25%
ABNB220701C001400002022-06-29 3:07PM EDT140.000.030.000.03+0.02+200.00%3169196.88%
ABNB220701C001450002022-06-24 11:06AM EDT145.000.030.000.030.00-1108212.50%
ABNB220701C001500002022-06-22 9:34AM EDT150.000.020.000.030.00-136214225.00%
ABNB220701C001550002022-06-13 2:59PM EDT155.000.060.000.030.00-546240.63%
ABNB220701C001600002022-06-17 12:58PM EDT160.000.020.000.020.00-156243.75%
ABNB220701C001650002022-06-21 10:51AM EDT165.000.030.000.030.00-12265.63%
ABNB220701C001700002022-06-23 3:02PM EDT170.000.010.000.030.00-136278.13%
ABNB220701C001750002022-05-27 9:30AM EDT175.000.090.000.040.00-11296.88%
ABNB220701C001800002022-06-17 2:53PM EDT180.000.030.000.010.00-66275.00%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701P000600002022-06-29 3:53PM EDT60.000.010.000.010.00-10230206.25%
ABNB220701P000650002022-06-24 3:18PM EDT65.000.010.000.010.00-20489168.75%
ABNB220701P000680002022-06-24 12:17PM EDT68.000.020.000.030.00-417168.75%
ABNB220701P000690002022-06-24 2:40PM EDT69.000.020.000.020.00-1530156.25%
ABNB220701P000700002022-06-27 12:02PM EDT70.000.010.000.010.00-3344137.50%
ABNB220701P000710002022-06-23 3:27PM EDT71.000.090.000.020.00--27140.63%
ABNB220701P000720002022-06-24 2:43PM EDT72.000.020.000.020.00-811134.38%
ABNB220701P000730002022-06-23 1:51PM EDT73.000.160.000.030.00--18134.38%
ABNB220701P000740002022-06-24 10:21AM EDT74.000.050.000.030.00-1112128.13%
ABNB220701P000750002022-06-29 11:02AM EDT75.000.010.000.01-0.02-66.67%101,839106.25%
ABNB220701P000770002022-06-29 11:01AM EDT77.000.010.000.020.00-55103.13%
ABNB220701P000780002022-06-29 2:02PM EDT78.000.010.010.02-0.01-50.00%1623101.56%
ABNB220701P000790002022-06-29 12:34PM EDT79.000.050.000.03+0.01+25.00%169295.31%
ABNB220701P000800002022-06-29 3:40PM EDT80.000.040.020.04+0.01+33.33%15937698.44%
ABNB220701P000810002022-06-29 3:31PM EDT81.000.050.030.05+0.02+66.67%3411895.31%
ABNB220701P000820002022-06-29 3:59PM EDT82.000.060.040.06+0.01+20.00%7010491.41%
ABNB220701P000830002022-06-29 3:17PM EDT83.000.080.060.08+0.03+60.00%1456089.45%
ABNB220701P000840002022-06-29 3:38PM EDT84.000.100.050.10+0.01+11.11%1084783.20%
ABNB220701P000850002022-06-29 3:58PM EDT85.000.140.120.14+0.03+27.27%37544184.38%
ABNB220701P000860002022-06-29 3:46PM EDT86.000.200.170.19+0.05+33.33%5515182.23%
ABNB220701P000870002022-06-29 3:43PM EDT87.000.300.240.27+0.13+76.47%445080.66%
ABNB220701P000880002022-06-29 3:24PM EDT88.000.370.320.40+0.12+48.00%24418679.39%
ABNB220701P000890002022-06-29 3:46PM EDT89.000.560.470.53+0.24+75.00%648678.13%
ABNB220701P000900002022-06-29 3:59PM EDT90.000.700.680.74+0.27+62.79%3,6702,12278.13%
ABNB220701P000910002022-06-29 3:59PM EDT91.000.940.900.98+0.38+67.86%6526476.37%
ABNB220701P000920002022-06-29 3:59PM EDT92.001.251.201.29+0.50+66.67%46916975.39%
ABNB220701P000930002022-06-29 3:56PM EDT93.001.641.551.65+0.72+78.26%66114473.63%
ABNB220701P000940002022-06-29 3:58PM EDT94.002.082.012.15+0.94+82.46%47058873.73%
ABNB220701P000950002022-06-29 3:47PM EDT95.002.842.522.68+1.37+93.20%90953872.41%
ABNB220701P000960002022-06-29 3:59PM EDT96.003.203.103.30+1.32+70.21%9123971.19%
ABNB220701P000970002022-06-29 3:30PM EDT97.003.953.754.00+1.65+71.74%28847169.92%
ABNB220701P000980002022-06-29 3:27PM EDT98.004.704.454.70+1.87+66.08%13622566.31%
ABNB220701P000990002022-06-29 3:49PM EDT99.005.805.305.50+2.53+77.37%7277865.43%
ABNB220701P001000002022-06-29 3:53PM EDT100.006.456.106.40+2.65+69.74%9581,60262.31%
ABNB220701P001010002022-06-29 3:36PM EDT101.007.507.057.30+2.85+61.29%2867761.52%
ABNB220701P001020002022-06-29 3:29PM EDT102.008.258.008.20+3.10+60.19%7928354.69%
ABNB220701P001030002022-06-29 3:59PM EDT103.009.108.959.15+3.00+49.18%1815070.70%
ABNB220701P001040002022-06-29 3:19PM EDT104.0010.409.9010.15+3.41+48.78%2911276.56%
ABNB220701P001050002022-06-29 3:34PM EDT105.0011.3010.8511.15+4.20+59.15%4121582.42%
ABNB220701P001060002022-06-29 12:08PM EDT106.0013.3811.8012.20+4.93+58.34%14296.09%
ABNB220701P001070002022-06-28 1:02PM EDT107.007.8812.8013.200.00-3439101.95%
ABNB220701P001080002022-06-28 3:58PM EDT108.0010.6013.8014.300.00-850120.90%
ABNB220701P001090002022-06-28 3:02PM EDT109.0011.3114.8015.200.00-29113.48%
ABNB220701P001100002022-06-29 3:37PM EDT110.0016.4015.8516.10+4.15+33.88%5617794.53%
ABNB220701P001110002022-06-22 1:43PM EDT111.0011.5016.8017.250.00-23132.23%
ABNB220701P001120002022-06-29 2:59PM EDT112.0018.6317.8018.30+7.68+70.14%15144.53%
ABNB220701P001130002022-06-28 11:10AM EDT113.0011.5118.7519.400.00-2787.50%
ABNB220701P001140002022-06-29 3:37PM EDT114.0020.3019.8020.30+4.60+29.30%22155.86%
ABNB220701P001150002022-06-29 3:33PM EDT115.0021.2520.9021.10+4.70+28.40%40129117.19%
ABNB220701P001160002022-06-27 10:33AM EDT116.0016.0521.7022.250.00-11159.38%
ABNB220701P001170002022-06-14 10:17AM EDT117.0019.0022.7523.300.00--1172.07%
ABNB220701P001180002022-06-28 9:30AM EDT118.0015.3523.8024.250.00-212169.53%
ABNB220701P001200002022-06-29 3:34PM EDT120.0026.3025.8526.15+3.90+17.41%31285157.81%
ABNB220701P001210002022-06-27 9:30AM EDT121.0017.3026.7527.350.00--1199.80%
ABNB220701P001230002022-06-28 1:02PM EDT123.0023.7528.6529.300.00-11202.34%
ABNB220701P001240002022-06-27 9:30AM EDT124.0020.2529.7030.350.00--3214.84%
ABNB220701P001250002022-06-28 10:21AM EDT125.0022.4230.6531.300.00-192212.11%
ABNB220701P001300002022-06-22 3:45PM EDT130.0030.5335.7536.350.00-11243.36%
ABNB220701P001350002022-06-27 11:18AM EDT135.0034.1340.7041.300.00-45256.64%
ABNB220701P001400002022-06-17 1:16PM EDT140.0039.7045.5546.900.00-10260.55%
ABNB220701P001450002022-06-16 3:01PM EDT145.0052.2850.7551.600.00-10264.06%
ABNB220701P001500002022-05-31 12:11PM EDT150.0028.5455.6056.350.00-20325.39%
ABNB220701P001600002022-06-09 10:46AM EDT160.0039.0065.7066.300.00--0350.00%