Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.687,17 -602,37 (-2,97%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara7 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221007C00080000 | 2022-09-23 1:27PM EDT | 80.00 | 21.20 | 23.70 | 27.30 | 0.00 | - | 2 | 2 | 129.49% |
| ABNB221007C00085000 | 2022-09-09 10:00AM EDT | 85.00 | 36.40 | 19.65 | 21.30 | 0.00 | - | 1 | 0 | 104.49% |
| ABNB221007C00090000 | 2022-09-30 12:01PM EDT | 90.00 | 17.40 | 14.90 | 15.80 | -2.50 | -12.56% | 2 | 21 | 75.29% |
| ABNB221007C00095000 | 2022-09-30 11:27AM EDT | 95.00 | 13.55 | 10.45 | 10.95 | +0.40 | +3.04% | 4 | 61 | 67.09% |
| ABNB221007C00100000 | 2022-09-30 3:36PM EDT | 100.00 | 6.88 | 6.45 | 6.90 | -1.29 | -15.79% | 121 | 50 | 63.75% |
| ABNB221007C00101000 | 2022-09-30 12:32PM EDT | 101.00 | 7.68 | 5.75 | 6.00 | +1.00 | +14.97% | 2 | 27 | 61.33% |
| ABNB221007C00102000 | 2022-09-29 2:00PM EDT | 102.00 | 6.20 | 5.10 | 5.30 | 0.00 | - | 10 | 38 | 60.69% |
| ABNB221007C00103000 | 2022-09-30 12:37PM EDT | 103.00 | 6.50 | 4.45 | 4.65 | +0.91 | +16.28% | 8 | 29 | 59.77% |
| ABNB221007C00104000 | 2022-09-30 2:51PM EDT | 104.00 | 4.45 | 3.85 | 4.10 | -2.15 | -32.58% | 35 | 112 | 59.42% |
| ABNB221007C00105000 | 2022-09-30 3:53PM EDT | 105.00 | 3.50 | 3.30 | 3.50 | -1.36 | -27.98% | 129 | 923 | 58.25% |
| ABNB221007C00106000 | 2022-09-30 3:59PM EDT | 106.00 | 2.90 | 2.88 | 3.05 | -1.24 | -29.95% | 286 | 181 | 58.74% |
| ABNB221007C00107000 | 2022-09-30 3:59PM EDT | 107.00 | 2.43 | 2.33 | 2.57 | -1.27 | -34.32% | 189 | 102 | 57.03% |
| ABNB221007C00108000 | 2022-09-30 3:59PM EDT | 108.00 | 2.05 | 1.98 | 2.10 | -1.25 | -37.88% | 275 | 154 | 56.30% |
| ABNB221007C00109000 | 2022-09-30 3:59PM EDT | 109.00 | 1.72 | 1.60 | 1.77 | -1.18 | -40.69% | 1,435 | 169 | 55.71% |
| ABNB221007C00110000 | 2022-09-30 3:58PM EDT | 110.00 | 1.35 | 1.34 | 1.42 | -1.00 | -42.55% | 544 | 1,060 | 55.25% |
| ABNB221007C00111000 | 2022-09-30 3:40PM EDT | 111.00 | 1.10 | 1.05 | 1.15 | -0.66 | -37.50% | 139 | 193 | 54.42% |
| ABNB221007C00112000 | 2022-09-30 3:46PM EDT | 112.00 | 0.92 | 0.82 | 0.92 | -0.81 | -46.82% | 193 | 110 | 53.76% |
| ABNB221007C00113000 | 2022-09-30 3:56PM EDT | 113.00 | 0.70 | 0.65 | 0.74 | -0.75 | -51.72% | 66 | 110 | 53.61% |
| ABNB221007C00114000 | 2022-09-30 3:41PM EDT | 114.00 | 0.58 | 0.51 | 0.57 | -0.57 | -49.57% | 135 | 105 | 53.17% |
| ABNB221007C00115000 | 2022-09-30 3:57PM EDT | 115.00 | 0.44 | 0.40 | 0.44 | -0.56 | -56.00% | 347 | 538 | 52.93% |
| ABNB221007C00116000 | 2022-09-30 3:27PM EDT | 116.00 | 0.33 | 0.30 | 0.34 | -0.51 | -60.71% | 66 | 296 | 52.64% |
| ABNB221007C00117000 | 2022-09-30 3:05PM EDT | 117.00 | 0.34 | 0.23 | 0.27 | -0.21 | -38.18% | 19 | 158 | 52.73% |
| ABNB221007C00118000 | 2022-09-30 2:32PM EDT | 118.00 | 0.23 | 0.18 | 0.21 | -0.25 | -52.08% | 18 | 401 | 52.93% |
| ABNB221007C00119000 | 2022-09-30 3:18PM EDT | 119.00 | 0.21 | 0.09 | 0.21 | -0.23 | -52.27% | 15 | 207 | 53.03% |
| ABNB221007C00120000 | 2022-09-30 3:43PM EDT | 120.00 | 0.14 | 0.11 | 0.13 | -0.22 | -61.11% | 265 | 482 | 53.52% |
| ABNB221007C00121000 | 2022-09-30 3:42PM EDT | 121.00 | 0.12 | 0.08 | 0.11 | -0.17 | -58.62% | 12 | 213 | 53.91% |
| ABNB221007C00122000 | 2022-09-30 3:34PM EDT | 122.00 | 0.10 | 0.03 | 0.14 | -0.13 | -56.52% | 11 | 41 | 55.47% |
| ABNB221007C00123000 | 2022-09-28 2:36PM EDT | 123.00 | 0.16 | 0.02 | 0.12 | -0.26 | -61.90% | 1 | 35 | 56.25% |
| ABNB221007C00124000 | 2022-09-30 1:36PM EDT | 124.00 | 0.10 | 0.01 | 0.06 | -0.05 | -33.33% | 1 | 66 | 53.13% |
| ABNB221007C00125000 | 2022-09-30 3:42PM EDT | 125.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 113 | 1,062 | 57.23% |
| ABNB221007C00126000 | 2022-09-30 9:43AM EDT | 126.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 9 | 44 | 58.59% |
| ABNB221007C00127000 | 2022-09-30 12:22PM EDT | 127.00 | 0.06 | 0.02 | 0.04 | -0.14 | -70.00% | 4 | 207 | 58.59% |
| ABNB221007C00128000 | 2022-09-30 2:29PM EDT | 128.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 22 | 110 | 60.55% |
| ABNB221007C00129000 | 2022-09-30 12:49PM EDT | 129.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 72 | 60.94% |
| ABNB221007C00130000 | 2022-09-30 2:19PM EDT | 130.00 | 0.05 | 0.01 | 0.04 | -0.01 | -16.67% | 2 | 346 | 63.28% |
| ABNB221007C00131000 | 2022-09-30 3:33PM EDT | 131.00 | 0.03 | 0.00 | 0.08 | -0.07 | -70.00% | 57 | 18 | 69.14% |
| ABNB221007C00132000 | 2022-09-30 2:27PM EDT | 132.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 1 | 16 | 65.63% |
| ABNB221007C00133000 | 2022-09-30 2:27PM EDT | 133.00 | 0.03 | 0.00 | 0.12 | -0.02 | -40.00% | 7 | 38 | 77.15% |
| ABNB221007C00134000 | 2022-09-26 9:54AM EDT | 134.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 24 | 35 | 79.30% |
| ABNB221007C00135000 | 2022-09-30 9:54AM EDT | 135.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 7 | 276 | 68.75% |
| ABNB221007C00136000 | 2022-09-28 11:22AM EDT | 136.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 35 | 82.42% |
| ABNB221007C00137000 | 2022-09-21 1:40PM EDT | 137.00 | 0.35 | 0.00 | 0.12 | 0.00 | - | 9 | 9 | 85.16% |
| ABNB221007C00138000 | 2022-09-27 11:32AM EDT | 138.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 44 | 74.22% |
| ABNB221007C00140000 | 2022-09-29 9:30AM EDT | 140.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 275 | 79.69% |
| ABNB221007C00145000 | 2022-09-27 12:35PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 227 | 88.28% |
| ABNB221007C00150000 | 2022-09-29 10:13AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 410 | 93.75% |
| ABNB221007C00155000 | 2022-09-14 12:39PM EDT | 155.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | 2 | 12 | 114.06% |
| ABNB221007C00160000 | 2022-09-27 11:29AM EDT | 160.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 15 | 18 | 121.88% |
| ABNB221007C00165000 | 2022-09-15 9:33AM EDT | 165.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 131.25% |
Ventaspara7 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221007P00060000 | 2022-09-08 9:46AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 168.75% |
| ABNB221007P00065000 | 2022-08-29 12:36PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABNB221007P00070000 | 2022-09-26 9:57AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,051 | 109.38% |
| ABNB221007P00075000 | 2022-09-28 10:02AM EDT | 75.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 30 | 107.81% |
| ABNB221007P00080000 | 2022-09-29 2:56PM EDT | 80.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1,145 | 1,005 | 84.38% |
| ABNB221007P00085000 | 2022-09-30 3:35PM EDT | 85.00 | 0.08 | 0.02 | 0.14 | -0.05 | -38.46% | 6 | 113 | 75.78% |
| ABNB221007P00090000 | 2022-09-30 3:53PM EDT | 90.00 | 0.23 | 0.22 | 0.25 | -0.09 | -28.12% | 290 | 597 | 70.90% |
| ABNB221007P00095000 | 2022-09-30 3:57PM EDT | 95.00 | 0.60 | 0.61 | 0.68 | -0.15 | -20.00% | 123 | 198 | 66.60% |
| ABNB221007P00100000 | 2022-09-30 3:59PM EDT | 100.00 | 1.57 | 1.43 | 1.66 | -0.05 | -3.09% | 247 | 878 | 61.87% |
| ABNB221007P00101000 | 2022-09-30 3:58PM EDT | 101.00 | 1.88 | 1.80 | 1.93 | +0.01 | +0.53% | 67 | 77 | 61.91% |
| ABNB221007P00102000 | 2022-09-30 3:38PM EDT | 102.00 | 2.08 | 2.08 | 2.27 | -0.12 | -5.45% | 60 | 120 | 60.99% |
| ABNB221007P00103000 | 2022-09-30 3:49PM EDT | 103.00 | 2.33 | 2.37 | 2.61 | -0.26 | -10.04% | 118 | 123 | 59.42% |
| ABNB221007P00104000 | 2022-09-30 3:30PM EDT | 104.00 | 2.59 | 2.83 | 3.05 | -0.31 | -10.69% | 29 | 159 | 59.52% |
| ABNB221007P00105000 | 2022-09-30 3:59PM EDT | 105.00 | 3.35 | 3.25 | 3.50 | +0.05 | +1.52% | 226 | 156 | 58.55% |
| ABNB221007P00106000 | 2022-09-30 3:59PM EDT | 106.00 | 3.90 | 3.80 | 3.95 | +0.15 | +4.00% | 423 | 195 | 57.89% |
| ABNB221007P00107000 | 2022-09-30 3:59PM EDT | 107.00 | 4.45 | 4.30 | 4.45 | +0.08 | +1.83% | 127 | 128 | 56.40% |
| ABNB221007P00108000 | 2022-09-30 3:57PM EDT | 108.00 | 5.05 | 4.90 | 5.15 | +0.35 | +7.45% | 145 | 79 | 56.74% |
| ABNB221007P00109000 | 2022-09-30 3:10PM EDT | 109.00 | 5.27 | 5.55 | 5.80 | -0.11 | -2.04% | 48 | 45 | 56.30% |
| ABNB221007P00110000 | 2022-09-30 3:49PM EDT | 110.00 | 6.01 | 6.20 | 6.45 | +0.11 | +1.86% | 226 | 202 | 54.93% |
| ABNB221007P00111000 | 2022-09-30 3:28PM EDT | 111.00 | 6.65 | 6.95 | 7.20 | +0.13 | +1.99% | 12 | 47 | 54.74% |
| ABNB221007P00112000 | 2022-09-30 3:59PM EDT | 112.00 | 7.80 | 7.55 | 8.10 | +0.03 | +0.39% | 21 | 118 | 53.66% |
| ABNB221007P00113000 | 2022-09-30 3:56PM EDT | 113.00 | 8.50 | 8.45 | 8.90 | +0.45 | +5.59% | 4 | 163 | 54.15% |
| ABNB221007P00114000 | 2022-09-30 11:06AM EDT | 114.00 | 6.80 | 9.25 | 9.75 | -1.75 | -20.47% | 6 | 409 | 53.17% |
| ABNB221007P00115000 | 2022-09-30 3:39PM EDT | 115.00 | 10.11 | 10.15 | 10.60 | +2.26 | +28.79% | 3 | 142 | 52.78% |
| ABNB221007P00116000 | 2022-09-30 3:16PM EDT | 116.00 | 10.68 | 11.05 | 11.75 | +1.05 | +10.90% | 1 | 81 | 57.23% |
| ABNB221007P00117000 | 2022-09-30 3:54PM EDT | 117.00 | 12.20 | 11.80 | 12.65 | +1.00 | +8.93% | 1 | 413 | 53.42% |
| ABNB221007P00118000 | 2022-09-30 9:53AM EDT | 118.00 | 11.00 | 12.75 | 13.60 | -0.69 | -5.90% | 10 | 57 | 54.00% |
| ABNB221007P00119000 | 2022-09-29 11:32AM EDT | 119.00 | 12.18 | 12.50 | 15.65 | 0.00 | - | 1 | 48 | 50.39% |
| ABNB221007P00120000 | 2022-09-29 2:30PM EDT | 120.00 | 14.59 | 14.70 | 15.50 | 0.00 | - | 3 | 114 | 55.08% |
| ABNB221007P00121000 | 2022-09-28 1:01PM EDT | 121.00 | 12.15 | 14.05 | 17.90 | 0.00 | - | 3 | 39 | 117.38% |
| ABNB221007P00122000 | 2022-09-28 1:30PM EDT | 122.00 | 12.80 | 16.70 | 17.45 | 0.00 | - | 1 | 89 | 58.40% |
| ABNB221007P00123000 | 2022-09-30 12:41PM EDT | 123.00 | 15.05 | 17.85 | 18.40 | -0.55 | -3.53% | 2 | 80 | 65.04% |
| ABNB221007P00124000 | 2022-09-22 2:48PM EDT | 124.00 | 18.95 | 18.75 | 19.40 | -2.00 | -9.55% | 3 | 51 | 63.48% |
| ABNB221007P00125000 | 2022-09-27 3:35PM EDT | 125.00 | 19.70 | 19.75 | 20.40 | 0.00 | - | 2 | 93 | 66.02% |
| ABNB221007P00126000 | 2022-09-16 10:51AM EDT | 126.00 | 9.20 | 20.75 | 21.45 | 0.00 | - | 1 | 62 | 70.90% |
| ABNB221007P00127000 | 2022-09-21 12:36PM EDT | 127.00 | 13.12 | 21.60 | 22.50 | 0.00 | - | 1 | 67 | 68.16% |
| ABNB221007P00128000 | 2022-09-26 2:21PM EDT | 128.00 | 23.80 | 22.75 | 23.50 | 0.00 | - | 3 | 56 | 77.93% |
| ABNB221007P00129000 | 2022-09-19 3:32PM EDT | 129.00 | 11.24 | 22.40 | 26.10 | 0.00 | - | 1 | 21 | 89.45% |
| ABNB221007P00130000 | 2022-09-28 12:09PM EDT | 130.00 | 21.33 | 24.45 | 25.60 | 0.00 | - | 2 | 37 | 71.48% |
| ABNB221007P00132000 | 2022-09-29 11:54AM EDT | 132.00 | 23.70 | 25.10 | 29.05 | 0.00 | - | 2 | 3 | 82.62% |
| ABNB221007P00135000 | 2022-09-15 10:02AM EDT | 135.00 | 9.70 | 28.85 | 32.10 | 0.00 | - | 8 | 0 | 117.58% |
| ABNB221007P00136000 | 2022-09-20 2:59PM EDT | 136.00 | 18.85 | 29.35 | 33.05 | 0.00 | - | - | 0 | 103.32% |
| ABNB221007P00140000 | 2022-09-22 1:40PM EDT | 140.00 | 35.80 | 33.40 | 37.05 | 0.00 | - | 1 | 0 | 114.45% |
| ABNB221007P00145000 | 2022-09-01 9:41AM EDT | 145.00 | 31.80 | 38.15 | 42.10 | 0.00 | - | - | 0 | 116.02% |
| ABNB221007P00155000 | 2022-08-31 12:08PM EDT | 155.00 | 41.42 | 47.45 | 48.10 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
