Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
144,23-4,52 (-3,04%)
A partir del 03:59PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240726C000800002024-06-21 9:50AM EDT80.0067.5165.7070.500.00-55591.60%
ABNB240726C000950002024-07-02 1:41PM EDT95.0059.5348.8050.850.00-11277.93%
ABNB240726C001050002024-07-18 10:59AM EDT105.0044.6038.9541.000.00-100232.42%
ABNB240726C001100002024-07-17 1:10PM EDT110.0037.8534.0535.400.00-3941186.82%
ABNB240726C001150002024-07-24 3:04PM EDT115.0029.2529.8530.50-6.08-17.21%161188.38%
ABNB240726C001200002024-07-11 1:18PM EDT120.0026.7824.6025.700.00--16159.57%
ABNB240726C001250002024-07-19 11:22AM EDT125.0024.0019.8020.700.00-141136.62%
ABNB240726C001300002024-07-19 1:40PM EDT130.0017.6014.7515.500.00-35104.49%
ABNB240726C001350002024-07-19 1:32PM EDT135.0013.059.7010.450.00-32175.39%
ABNB240726C001380002024-07-23 10:29AM EDT138.0012.256.807.600.00-2561.82%
ABNB240726C001390002024-07-19 9:41AM EDT139.009.905.906.600.00-8857.03%
ABNB240726C001400002024-07-24 1:22PM EDT140.005.015.255.75-5.09-50.40%198056.59%
ABNB240726C001410002024-07-18 3:57PM EDT141.007.004.304.550.00-1250.88%
ABNB240726C001420002024-07-24 1:58PM EDT142.003.433.503.70-2.97-46.41%1265146.83%
ABNB240726C001430002024-07-24 2:56PM EDT143.002.182.792.93-5.82-72.75%862843.56%
ABNB240726C001440002024-07-24 3:37PM EDT144.002.122.162.25-5.19-71.00%1983040.92%
ABNB240726C001450002024-07-24 3:38PM EDT145.001.571.571.61-3.43-68.60%2336537.70%
ABNB240726C001460002024-07-24 3:37PM EDT146.001.081.081.16-2.79-72.09%1245836.52%
ABNB240726C001470002024-07-24 3:14PM EDT147.000.550.740.80-2.03-78.68%5626235.45%
ABNB240726C001480002024-07-24 3:37PM EDT148.000.470.460.54-1.64-77.73%9822534.86%
ABNB240726C001490002024-07-24 3:14PM EDT149.000.240.300.34-1.39-85.28%13199234.08%
ABNB240726C001500002024-07-24 3:16PM EDT150.000.140.190.23-1.10-88.71%6761,17434.47%
ABNB240726C001525002024-07-24 3:38PM EDT152.500.070.060.07-0.43-86.00%1651,04334.57%
ABNB240726C001550002024-07-24 3:39PM EDT155.000.020.020.03-0.18-90.00%9072,66937.11%
ABNB240726C001575002024-07-24 3:28PM EDT157.500.010.010.03-0.10-90.91%9297044.14%
ABNB240726C001600002024-07-24 3:32PM EDT160.000.010.010.02-0.03-75.00%1871,75948.44%
ABNB240726C001625002024-07-24 2:00PM EDT162.500.030.000.030.00-252853.13%
ABNB240726C001650002024-07-24 3:23PM EDT165.000.010.000.01-0.01-50.00%11580553.13%
ABNB240726C001675002024-07-22 2:38PM EDT167.500.020.000.100.00-59374.61%
ABNB240726C001700002024-07-23 2:07PM EDT170.000.020.000.010.00-1546562.50%
ABNB240726C001750002024-07-22 2:18PM EDT175.000.010.000.020.00-11922078.13%
ABNB240726C001800002024-07-16 1:21PM EDT180.000.060.000.470.00-179268131.45%
ABNB240726C001850002024-07-15 3:49PM EDT185.000.010.000.130.00-12119.53%
ABNB240726C001900002024-07-19 10:05AM EDT190.000.010.000.040.00-23114.06%
ABNB240726C002000002024-07-23 9:42AM EDT200.000.010.000.020.00-10132125.00%
ABNB240726C002050002024-07-17 2:17PM EDT205.000.010.000.020.00--110131.25%
ABNB240726C002100002024-07-15 10:34AM EDT210.000.010.000.470.00-1515201.95%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240726P000750002024-06-13 2:09PM EDT75.000.100.000.470.00-22350.00%
ABNB240726P000850002024-06-14 11:01AM EDT85.000.200.000.480.00--5290.23%
ABNB240726P000950002024-07-22 9:48AM EDT95.000.010.000.010.00-3093150.00%
ABNB240726P001000002024-07-22 9:31AM EDT100.000.010.000.020.00-571140.63%
ABNB240726P001100002024-07-24 2:30PM EDT110.000.020.000.03+0.01+100.00%2425112.50%
ABNB240726P001150002024-07-22 11:37AM EDT115.000.010.000.030.00-182495.31%
ABNB240726P001200002024-07-24 2:31PM EDT120.000.020.000.030.00-65078.91%
ABNB240726P001250002024-07-24 11:15AM EDT125.000.090.010.04+0.08+800.00%42867.19%
ABNB240726P001300002024-07-24 11:00AM EDT130.000.020.010.030.00-235651.56%
ABNB240726P001350002024-07-24 3:37PM EDT135.000.060.040.05+0.05+500.00%13545837.89%
ABNB240726P001360002024-07-24 10:16AM EDT136.000.090.050.12+0.07+350.00%111440.53%
ABNB240726P001370002024-07-24 2:18PM EDT137.000.090.060.13+0.06+200.00%246637.11%
ABNB240726P001380002024-07-23 12:44PM EDT138.000.120.090.15+0.08+200.00%614234.08%
ABNB240726P001390002024-07-24 2:48PM EDT139.000.200.120.18+0.14+233.33%56237231.15%
ABNB240726P001400002024-07-24 3:35PM EDT140.000.240.200.24+0.16+200.00%55374829.00%
ABNB240726P001410002024-07-24 3:38PM EDT141.000.330.300.35+0.22+200.00%17711227.44%
ABNB240726P001420002024-07-24 2:25PM EDT142.000.550.450.50+0.41+292.86%4124525.64%
ABNB240726P001430002024-07-24 3:30PM EDT143.000.880.670.72+0.66+300.00%10319523.85%
ABNB240726P001440002024-07-24 3:32PM EDT144.001.250.991.05+0.91+267.65%27230222.27%
ABNB240726P001450002024-07-24 3:40PM EDT145.001.481.401.47+0.99+202.04%35890219.87%
ABNB240726P001460002024-07-24 2:46PM EDT146.002.501.931.98+1.77+242.47%10632115.33%
ABNB240726P001470002024-07-24 3:30PM EDT147.003.072.542.80+2.08+210.10%15488012.31%
ABNB240726P001480002024-07-24 3:41PM EDT148.003.403.303.45+1.98+139.44%901,2440.00%
ABNB240726P001490002024-07-24 11:21AM EDT149.004.934.104.30+3.03+159.47%402850.00%
ABNB240726P001500002024-07-24 3:40PM EDT150.005.144.955.55+2.60+102.36%1946130.00%
ABNB240726P001525002024-07-24 3:42PM EDT152.507.537.357.60+3.28+77.18%1243280.00%
ABNB240726P001550002024-07-24 3:31PM EDT155.0010.619.0510.30+3.82+56.26%802170.00%
ABNB240726P001575002024-07-24 3:16PM EDT157.5013.1511.9512.75+3.99+43.56%761470.00%
ABNB240726P001600002024-07-23 3:16PM EDT160.0011.7014.8015.150.00-152300.00%
ABNB240726P001625002024-07-23 10:51AM EDT162.5013.8216.2017.800.00-440.00%
ABNB240726P001650002024-07-03 11:28AM EDT165.0012.4319.7520.250.00--50.00%
ABNB240726P001675002024-07-10 2:48PM EDT167.5015.3022.2022.750.00--00.00%