Mercados españoles cerrados en 25 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
117,86-0,83 (-0,70%)
A partir del 11:05AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230210C000710002023-01-17 9:31AM EST71.0029.0046.1046.650.00-110.00%
ABNB230210C000720002023-02-03 3:27PM EST72.0047.2344.9045.600.00-220.00%
ABNB230210C000740002023-01-19 3:08PM EST74.0025.5243.0543.600.00-200.00%
ABNB230210C000750002023-02-03 3:25PM EST75.0044.2441.9542.650.00-21230.00%
ABNB230210C000800002023-01-23 3:37PM EST80.0025.3537.1537.650.00-170.00%
ABNB230210C000810002023-01-27 11:03AM EST81.0029.7136.1036.650.00-110.00%
ABNB230210C000840002023-01-10 11:21AM EST84.007.6533.1033.600.00-330.00%
ABNB230210C000850002023-02-03 3:25PM EST85.0034.2832.1032.650.00-190.00%
ABNB230210C000860002023-01-30 10:43AM EST86.0024.9230.9531.600.00-1480.00%
ABNB230210C000870002023-01-24 3:59PM EST87.0018.3030.0530.600.00-1180.00%
ABNB230210C000880002023-01-11 10:19AM EST88.006.9329.2029.650.00-2520.00%
ABNB230210C000890002023-02-03 11:26AM EST89.0030.6528.1028.750.00-150.00%
ABNB230210C000900002023-02-03 3:25PM EST90.0029.2327.0527.600.00-3520.00%
ABNB230210C000910002023-02-03 10:29AM EST91.0027.1226.1526.70-1.53-5.34%3180.00%
ABNB230210C000920002023-02-03 10:12AM EST92.0026.3325.1025.650.00-1580.00%
ABNB230210C000930002023-02-03 10:57AM EST93.0026.8924.3524.700.00-6190.00%
ABNB230210C000940002023-02-01 3:30PM EST94.0019.8023.2023.700.00-3640.00%
ABNB230210C000950002023-02-03 3:28PM EST95.0024.1022.3522.750.00-193880.00%
ABNB230210C000960002023-02-06 10:01AM EST96.0022.4221.3021.65-1.37-5.76%25380.00%
ABNB230210C000970002023-02-03 2:24PM EST97.0022.2320.1520.650.00-1300.00%
ABNB230210C000980002023-02-06 10:24AM EST98.0019.6319.2519.70-1.72-8.06%3720.00%
ABNB230210C000990002023-02-06 10:01AM EST99.0019.4218.3018.600.00-2500.00%
ABNB230210C001000002023-02-06 9:47AM EST100.0018.9017.1517.60+0.46+2.49%24190.00%
ABNB230210C001010002023-02-03 1:50PM EST101.0018.2916.3016.650.00-5310.00%
ABNB230210C001020002023-02-03 10:19AM EST102.0017.2815.3015.650.00-23790.00%
ABNB230210C001030002023-02-03 11:46AM EST103.0016.6014.3514.650.00-82360.00%
ABNB230210C001040002023-02-03 10:14AM EST104.0014.4513.2513.650.00-32340.00%
ABNB230210C001050002023-02-06 10:31AM EST105.0012.4812.4512.70-1.40-10.09%44260.00%
ABNB230210C001060002023-02-03 2:32PM EST106.0013.1811.4511.800.00-55270.00%
ABNB230210C001070002023-02-06 9:38AM EST107.0011.1810.5510.80-1.68-13.06%31890.00%
ABNB230210C001080002023-02-03 3:44PM EST108.0011.019.659.900.00-214636.33%
ABNB230210C001090002023-02-06 10:08AM EST109.0010.208.759.00+0.25+2.51%216642.19%
ABNB230210C001100002023-02-06 9:38AM EST110.008.077.758.05-1.33-14.15%566341.02%
ABNB230210C001110002023-02-06 9:46AM EST111.008.496.957.35+0.29+3.54%1033748.54%
ABNB230210C001120002023-02-03 3:51PM EST112.007.606.106.40+0.26+3.54%433845.02%
ABNB230210C001130002023-02-03 3:48PM EST113.006.595.305.600.00-1819445.12%
ABNB230210C001140002023-02-06 10:09AM EST114.006.164.654.90+0.34+5.84%464046.34%
ABNB230210C001150002023-02-06 10:32AM EST115.003.934.054.20-1.13-22.33%556746.19%
ABNB230210C001160002023-02-06 10:45AM EST116.003.353.403.55-1.50-30.93%1346545.95%
ABNB230210C001170002023-02-06 10:44AM EST117.002.782.882.96-1.02-26.84%2011945.65%
ABNB230210C001180002023-02-06 10:44AM EST118.002.302.412.50-1.05-31.34%4826046.63%
ABNB230210C001190002023-02-06 10:44AM EST119.001.881.982.05-1.03-35.40%3810946.63%
ABNB230210C001200002023-02-06 10:46AM EST120.001.631.621.69-0.66-28.82%10891747.19%
ABNB230210C001210002023-02-06 10:47AM EST121.001.321.291.39-0.73-35.61%3132347.90%
ABNB230210C001220002023-02-06 10:32AM EST122.001.011.021.14-0.58-36.48%3425448.63%
ABNB230210C001230002023-02-06 10:31AM EST123.000.790.770.87-0.49-38.28%1745947.90%
ABNB230210C001240002023-02-06 10:24AM EST124.000.720.620.69-0.38-34.55%241,40148.34%
ABNB230210C001250002023-02-06 10:48AM EST125.000.460.460.54-0.42-47.73%2823448.63%
ABNB230210C001260002023-02-06 10:32AM EST126.000.290.350.42-0.41-58.57%3716648.93%
ABNB230210C001270002023-02-06 10:36AM EST127.000.270.250.30-0.26-49.06%2425348.24%
ABNB230210C001280002023-02-06 10:33AM EST128.000.220.210.24-0.22-50.00%621249.12%
ABNB230210C001290002023-02-06 10:38AM EST129.000.150.160.18-0.16-51.61%243249.32%
ABNB230210C001300002023-02-06 10:44AM EST130.000.110.120.14-0.15-57.69%20371950.00%
ABNB230210C001310002023-02-06 10:01AM EST131.000.150.080.10-0.07-31.82%210649.81%
ABNB230210C001320002023-02-06 10:30AM EST132.000.070.060.08-0.09-56.25%34950.78%
ABNB230210C001330002023-02-06 10:34AM EST133.000.060.040.06-0.10-62.50%2451.17%
ABNB230210C001340002023-02-06 10:12AM EST134.000.080.030.05-0.05-38.46%1250.59%
ABNB230210C001350002023-02-06 10:28AM EST135.000.030.020.04-0.04-57.14%1749451.17%
ABNB230210C001360002023-02-06 10:43AM EST136.000.020.020.03-0.03-60.00%1552.34%
Ventaspara10 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230210P000600002023-01-09 2:36PM EST60.000.080.000.010.00-23187.50%
ABNB230210P000650002023-01-20 9:47AM EST65.000.050.000.200.00-234226.56%
ABNB230210P000700002023-02-06 9:30AM EST70.000.020.000.02-0.02-50.00%650156.25%
ABNB230210P000710002023-01-31 12:40PM EST71.000.010.000.200.00-3035196.09%
ABNB230210P000720002023-01-24 11:29AM EST72.000.030.000.200.00-11745191.41%
ABNB230210P000730002023-01-26 2:17PM EST73.000.050.000.200.00-47186.72%
ABNB230210P000740002023-01-23 2:36PM EST74.000.010.000.03-0.02-66.67%1156145.31%
ABNB230210P000750002023-01-23 1:42PM EST75.000.030.000.030.00-6213140.63%
ABNB230210P000760002023-01-19 12:35PM EST76.000.170.000.030.00-2343137.50%
ABNB230210P000770002023-01-27 11:23AM EST77.000.020.000.030.00-1259134.38%
ABNB230210P000780002023-01-30 11:59AM EST78.000.020.000.030.00-146129.69%
ABNB230210P000790002023-01-31 2:37PM EST79.000.010.000.030.00-2,1652,178126.56%
ABNB230210P000800002023-02-03 3:05PM EST80.000.020.000.030.00-1095123.44%
ABNB230210P000810002023-02-01 10:55AM EST81.000.050.000.030.00-321118.75%
ABNB230210P000820002023-02-01 10:55AM EST82.000.050.000.020.00-1209110.94%
ABNB230210P000830002023-01-30 10:16AM EST83.000.030.000.030.00-119112.50%
ABNB230210P000840002023-01-26 2:58PM EST84.000.060.000.190.00-829135.94%
ABNB230210P000850002023-02-03 10:43AM EST85.000.010.000.030.00-1819104.69%
ABNB230210P000860002023-02-03 11:43AM EST86.000.010.000.030.00-138101.56%
ABNB230210P000870002023-02-03 11:43AM EST87.000.100.000.030.00-117198.44%
ABNB230210P000880002023-01-31 2:49PM EST88.000.060.000.030.00-14195.31%
ABNB230210P000890002023-02-01 11:41AM EST89.000.060.000.030.00-212492.19%
ABNB230210P000900002023-02-06 10:40AM EST90.000.030.000.03+0.01+50.00%533788.28%
ABNB230210P000910002023-02-06 9:52AM EST91.000.010.000.01-0.02-66.67%12,01775.00%
ABNB230210P000920002023-02-03 1:12PM EST92.000.020.000.030.00-183381.25%
ABNB230210P000930002023-02-03 2:57PM EST93.000.030.000.030.00-114278.13%
ABNB230210P000940002023-02-01 2:55PM EST94.000.100.010.020.00-513575.00%
ABNB230210P000950002023-02-06 10:14AM EST95.000.020.020.03+0.01+100.00%611,48476.56%
ABNB230210P000960002023-02-02 10:20AM EST96.000.040.010.030.00-79371.09%
ABNB230210P000970002023-02-03 3:33PM EST97.000.020.010.030.00-99467.97%
ABNB230210P000980002023-02-03 2:12PM EST98.000.030.020.030.00-1017966.41%
ABNB230210P000990002023-02-06 9:50AM EST99.000.020.020.03-0.02-50.00%116463.28%
ABNB230210P001000002023-02-06 10:49AM EST100.000.030.030.04-0.01-25.00%671,99862.89%
ABNB230210P001010002023-02-06 10:34AM EST101.000.050.030.05-0.02-28.57%226260.55%
ABNB230210P001020002023-02-06 10:33AM EST102.000.060.050.06-0.02-25.00%1521659.77%
ABNB230210P001030002023-02-06 10:13AM EST103.000.060.060.08-0.01-14.29%639858.59%
ABNB230210P001040002023-02-06 10:35AM EST104.000.100.090.11-0.03-23.08%17265758.40%
ABNB230210P001050002023-02-06 10:31AM EST105.000.130.120.15-0.02-13.33%381,90057.81%
ABNB230210P001060002023-02-06 10:32AM EST106.000.200.170.18+0.01+5.26%740356.84%
ABNB230210P001070002023-02-06 10:50AM EST107.000.210.210.22-0.01-4.55%7211,51855.27%
ABNB230210P001080002023-02-06 10:02AM EST108.000.250.280.31-0.10-28.57%1423555.18%
ABNB230210P001090002023-02-06 10:50AM EST109.000.360.370.42-0.01-2.70%3127654.88%
ABNB230210P001100002023-02-06 10:40AM EST110.000.560.480.54+0.11+24.44%7456854.30%
ABNB230210P001110002023-02-06 10:03AM EST111.000.510.620.71-0.09-15.00%2018554.10%
ABNB230210P001120002023-02-06 10:38AM EST112.000.890.800.88+0.13+17.11%3422053.47%
ABNB230210P001130002023-02-06 10:38AM EST113.001.141.021.12+0.18+18.75%5721653.27%
ABNB230210P001140002023-02-06 10:33AM EST114.001.401.281.41+0.17+13.82%4426953.08%
ABNB230210P001150002023-02-06 10:50AM EST115.001.681.631.71+0.33+24.44%1741,06352.98%
ABNB230210P001160002023-02-06 10:33AM EST116.002.182.022.10+0.32+17.20%2012353.08%
ABNB230210P001170002023-02-06 10:44AM EST117.002.632.402.53+0.60+29.56%11713652.49%
ABNB230210P001180002023-02-06 10:37AM EST118.003.302.933.05+0.83+33.60%2216353.08%
ABNB230210P001190002023-02-06 10:43AM EST119.003.683.503.60+0.76+26.03%1115253.32%
ABNB230210P001200002023-02-06 10:46AM EST120.004.204.154.30+0.45+12.00%219554.74%
ABNB230210P001210002023-02-06 10:13AM EST121.004.204.805.00+0.10+2.44%28955.27%
ABNB230210P001220002023-02-06 10:13AM EST122.004.905.505.75+0.55+12.64%1010155.96%
ABNB230210P001230002023-02-06 10:10AM EST123.005.356.256.50-0.05-0.93%156256.35%
ABNB230210P001240002023-02-03 12:51PM EST124.005.257.107.350.00-61758.20%
ABNB230210P001250002023-02-03 3:29PM EST125.006.887.908.200.00-173158.89%
ABNB230210P001260002023-02-03 1:16PM EST126.007.558.909.100.00-2062.26%
ABNB230210P001300002023-02-02 2:56PM EST130.0012.9112.6513.050.00-810474.80%