Mercados españoles cerrados en 1 hr 23 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
147,56-0,32 (-0,22%)
A partir del 10:07AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240621C000550002024-06-06 9:41AM EDT55.0091.7591.1594.300.00-548839.06%
ABNB240621C000600002024-06-20 10:16AM EDT60.0089.4587.0089.450.00-283957.81%
ABNB240621C000650002023-12-18 12:27PM EDT65.0084.0772.8075.000.00-1440.00%
ABNB240621C000700002024-06-12 10:35AM EDT70.0080.0576.3579.500.00-1045728.52%
ABNB240621C000750002024-02-09 3:50PM EDT75.0075.1590.4591.750.00-5632,164.65%
ABNB240621C000800002024-06-07 11:28AM EDT80.0065.9166.0069.350.00-48101514.06%
ABNB240621C000850002024-05-21 3:48PM EDT85.0059.9161.1064.900.00-140575.00%
ABNB240621C000900002024-06-20 12:09PM EDT90.0058.8757.1559.550.00-15145585.74%
ABNB240621C000950002024-06-20 11:24AM EDT95.0053.7151.3054.350.00-140433.20%
ABNB240621C001000002024-06-20 11:12AM EDT100.0048.6046.9048.850.00-1141400.78%
ABNB240621C001050002024-06-18 2:44PM EDT105.0042.5141.3043.900.00-148265.63%
ABNB240621C001100002024-06-21 9:36AM EDT110.0037.0036.8538.95-1.45-3.77%12155319.92%
ABNB240621C001150002024-06-20 3:22PM EDT115.0032.9132.0034.450.00-26197321.09%
ABNB240621C001200002024-06-20 12:11PM EDT120.0028.9927.2529.500.00-10463291.02%
ABNB240621C001250002024-06-20 12:02PM EDT125.0023.5822.4023.250.00-21,623189.84%
ABNB240621C001300002024-06-20 11:51AM EDT130.0017.6517.9018.50-1.10-5.87%12923188.28%
ABNB240621C001340002024-05-23 10:26AM EDT134.0010.5813.9014.550.00--1155.66%
ABNB240621C001350002024-06-20 12:12PM EDT135.0013.9412.8013.700.00-6729148.63%
ABNB240621C001360002024-06-18 9:49AM EDT136.0012.9011.4512.250.00-56110.16%
ABNB240621C001370002024-06-20 9:35AM EDT137.0012.2010.9511.800.00-14138.28%
ABNB240621C001380002024-06-17 11:09AM EDT138.0011.059.1510.400.00-2688.09%
ABNB240621C001390002024-06-17 1:36PM EDT139.0010.178.059.450.00-112778.32%
ABNB240621C001400002024-06-20 1:22PM EDT140.008.527.908.500.00-81,251101.07%
ABNB240621C001410002024-06-20 2:22PM EDT141.007.246.107.350.00-26861.52%
ABNB240621C001420002024-06-18 3:44PM EDT142.005.255.856.350.00-110277.44%
ABNB240621C001430002024-06-20 3:06PM EDT143.005.003.655.900.00-18250.10%
ABNB240621C001440002024-06-18 10:37AM EDT144.005.852.485.000.00-337494.53%
ABNB240621C001450002024-06-21 9:42AM EDT145.002.652.673.45-0.43-13.96%552,27562.31%
ABNB240621C001460002024-06-21 9:42AM EDT146.001.901.682.46-0.31-14.03%1378450.78%
ABNB240621C001470002024-06-21 9:49AM EDT147.001.551.181.570.00-961141.31%
ABNB240621C001480002024-06-21 9:49AM EDT148.000.910.700.98-0.04-4.21%2577138.48%
ABNB240621C001490002024-06-21 9:39AM EDT149.000.390.290.56-0.18-31.58%151,81536.72%
ABNB240621C001500002024-06-21 9:50AM EDT150.000.200.170.25-0.11-35.48%6195,92433.69%
ABNB240621C001525002024-06-21 9:50AM EDT152.500.040.020.04-0.05-55.56%642,38535.16%
ABNB240621C001550002024-06-21 9:41AM EDT155.000.020.010.04-0.01-33.33%213,53748.83%
ABNB240621C001575002024-06-21 9:42AM EDT157.500.010.010.08-0.02-40.00%551262.89%
ABNB240621C001600002024-06-21 9:48AM EDT160.000.010.010.05-0.01-50.00%43,83271.09%
ABNB240621C001625002024-06-18 12:35PM EDT162.500.020.010.750.00-202396130.66%
ABNB240621C001650002024-06-21 9:30AM EDT165.000.050.010.02+0.04+400.00%12,71885.94%
ABNB240621C001675002024-06-17 3:31PM EDT167.500.040.000.020.00-64892.19%
ABNB240621C001700002024-06-20 2:32PM EDT170.000.010.000.050.00-362,093112.50%
ABNB240621C001750002024-06-20 3:17PM EDT175.000.020.000.750.00-172,264201.17%
ABNB240621C001800002024-06-20 12:29PM EDT180.000.010.000.020.00-151,534137.50%
ABNB240621C001850002024-06-14 3:03PM EDT185.000.050.000.750.00-71,940250.78%
ABNB240621C001900002024-06-18 1:38PM EDT190.000.060.000.100.00-51,388202.34%
ABNB240621C001950002024-06-17 9:46AM EDT195.000.010.000.010.00-13,204175.00%
ABNB240621C002000002024-06-20 2:40PM EDT200.000.010.000.010.00-141,672187.50%
ABNB240621C002100002024-05-20 9:32AM EDT210.000.140.000.480.00-1923332.42%
ABNB240621C002200002024-06-11 9:47AM EDT220.000.010.000.000.00-2089950.00%
ABNB240621C002300002024-06-10 10:34AM EDT230.000.010.000.050.00-50172306.25%
ABNB240621C002400002024-06-10 10:10AM EDT240.000.010.000.050.00-595331.25%
ABNB240621C002500002024-06-10 10:10AM EDT250.000.010.000.000.00-106450.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240621P000550002024-05-14 9:30AM EDT55.000.020.000.000.00-12,50350.00%
ABNB240621P000600002024-06-03 9:30AM EDT60.000.010.002.000.00-13101,035.55%
ABNB240621P000650002024-05-15 11:51AM EDT65.000.010.000.130.00-601,246628.13%
ABNB240621P000700002024-05-10 10:54AM EDT70.000.010.000.130.00-11,469575.00%
ABNB240621P000750002024-03-06 10:39AM EDT75.000.120.030.190.00-11,181560.94%
ABNB240621P000800002024-06-20 9:37AM EDT80.000.010.000.050.00-471,528431.25%
ABNB240621P000850002024-06-17 3:01PM EDT85.000.010.000.050.00-301,080390.63%
ABNB240621P000900002024-06-10 11:24AM EDT90.000.010.000.050.00-45,252353.13%
ABNB240621P000950002024-06-17 11:38AM EDT95.000.010.002.100.00-21,187565.82%
ABNB240621P001000002024-06-20 3:47PM EDT100.000.010.000.020.00-32,322259.38%
ABNB240621P001050002024-06-17 11:37AM EDT105.000.010.002.120.00-5774459.77%
ABNB240621P001100002024-06-17 11:18AM EDT110.000.010.000.750.00-115,402325.78%
ABNB240621P001150002024-06-20 3:47PM EDT115.000.030.000.010.00-33,421162.50%
ABNB240621P001200002024-06-18 2:08PM EDT120.000.010.010.000.00-182,721137.50%
ABNB240621P001250002024-06-20 9:30AM EDT125.000.010.000.210.00-55,064160.94%
ABNB240621P001290002024-06-14 12:25PM EDT129.000.080.010.750.00--4173.05%
ABNB240621P001300002024-06-21 9:46AM EDT130.000.010.000.20-0.03-75.00%82,244126.95%
ABNB240621P001310002024-06-14 1:32PM EDT131.000.070.010.750.00-317,123157.42%
ABNB240621P001320002024-06-11 2:55PM EDT132.000.100.010.350.00-14,457126.95%
ABNB240621P001330002024-06-14 11:44AM EDT133.000.120.010.750.00-171,053141.60%
ABNB240621P001340002024-06-21 9:40AM EDT134.000.010.010.02-0.01-50.00%1192376.56%
ABNB240621P001350002024-06-21 9:30AM EDT135.000.020.020.10-0.01-33.33%104,07886.72%
ABNB240621P001360002024-06-20 2:50PM EDT136.000.020.020.75-0.10-83.33%23255118.36%
ABNB240621P001370002024-06-18 2:24PM EDT137.000.050.011.250.00-17160127.15%
ABNB240621P001380002024-06-20 3:45PM EDT138.000.020.021.000.00-17287110.94%
ABNB240621P001390002024-06-21 9:30AM EDT139.000.490.030.28+0.44+880.00%142674.80%
ABNB240621P001400002024-06-21 9:30AM EDT140.000.110.010.24+0.07+175.00%74,69264.45%
ABNB240621P001410002024-06-21 9:34AM EDT141.000.040.020.29-0.03-42.86%652960.55%
ABNB240621P001420002024-06-20 1:19PM EDT142.000.060.020.090.00-576746.88%
ABNB240621P001430002024-06-20 3:13PM EDT143.000.080.030.740.00-4686560.25%
ABNB240621P001440002024-06-21 9:49AM EDT144.000.030.030.14-0.08-72.73%53,11437.01%
ABNB240621P001450002024-06-21 9:49AM EDT145.000.070.080.16-0.10-58.82%164,37230.47%
ABNB240621P001460002024-06-21 9:40AM EDT146.000.240.130.19-0.11-31.43%170123.34%
ABNB240621P001470002024-06-21 9:49AM EDT147.000.310.220.38-0.26-42.62%491,16420.17%
ABNB240621P001480002024-06-21 9:47AM EDT148.000.740.530.70-0.12-13.95%2762014.45%
ABNB240621P001490002024-06-21 9:39AM EDT149.001.441.162.18-0.26-15.29%3733543.26%
ABNB240621P001500002024-06-21 9:30AM EDT150.002.931.842.44+0.36+14.01%12,0886.25%
ABNB240621P001525002024-06-20 10:41AM EDT152.504.983.556.150.00-314997.95%
ABNB240621P001550002024-06-20 3:58PM EDT155.007.156.157.100.00-201,4250.00%
ABNB240621P001575002024-06-21 9:39AM EDT157.509.858.659.60-1.25-11.26%350.00%
ABNB240621P001600002024-06-20 3:03PM EDT160.0012.3011.5012.650.00-817399.80%
ABNB240621P001650002024-06-20 2:23PM EDT165.0017.3515.8018.250.00-75177.54%
ABNB240621P001675002024-06-20 2:23PM EDT167.5019.8518.3020.100.00-83134.77%
ABNB240621P001700002024-06-20 2:23PM EDT170.0021.6521.4522.900.00-52182.42%
ABNB240621P001750002024-06-13 3:40PM EDT175.0028.3525.5029.050.00-41290.92%
ABNB240621P001800002024-05-28 10:10AM EDT180.0032.5030.5033.850.00-10310.16%
ABNB240621P001850002024-06-20 2:23PM EDT185.0037.7035.5038.850.00-104339.26%
ABNB240621P001900002024-05-15 3:42PM EDT190.0044.1143.7044.350.00-90378.61%
ABNB240621P001950002024-05-09 3:00PM EDT195.0047.4547.9048.800.00-300354.10%
ABNB240621P002000002024-05-09 3:50PM EDT200.0052.5052.9053.800.00-20377.73%
ABNB240621P002100002024-05-09 3:50PM EDT210.0062.5162.9063.800.00-20422.46%
ABNB240621P002200002023-08-29 1:49PM EDT220.0087.8383.0083.950.00-60969.53%