Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
147,87-0,13 (-0,09%)
A partir del 02:59PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240816C000900002024-07-03 10:22AM EDT90.0064.6956.6558.850.00-170112.31%
ABNB240816C001000002024-06-20 11:24AM EDT100.0049.4447.0548.400.00-2380.86%
ABNB240816C001050002024-07-12 1:10PM EDT105.0043.0842.6043.450.00-1158.30%
ABNB240816C001100002024-07-16 3:42PM EDT110.0042.0037.1038.550.00-1567.58%
ABNB240816C001150002024-07-18 11:52AM EDT115.0034.0932.3033.85-4.08-10.69%20864.77%
ABNB240816C001200002024-07-02 2:01PM EDT120.0036.3028.1528.800.00-1355.37%
ABNB240816C001250002024-07-17 3:48PM EDT125.0024.4523.0024.200.00-52152.17%
ABNB240816C001300002024-07-15 10:14AM EDT130.0019.2519.4019.650.00-61547.89%
ABNB240816C001350002024-07-15 3:25PM EDT135.0015.0814.6515.650.00-33846.61%
ABNB240816C001400002024-07-18 10:56AM EDT140.0013.1111.8512.10+0.96+7.90%127245.72%
ABNB240816C001450002024-07-18 12:12PM EDT145.009.158.859.00-0.15-1.61%471444.68%
ABNB240816C001500002024-07-18 2:17PM EDT150.006.596.406.55-0.21-3.09%291,66844.45%
ABNB240816C001550002024-07-18 1:28PM EDT155.004.624.404.55-0.08-1.70%944,02843.85%
ABNB240816C001600002024-07-18 1:52PM EDT160.003.123.003.10+0.02+0.65%1572,02343.73%
ABNB240816C001650002024-07-18 1:13PM EDT165.002.091.912.02+0.09+4.50%791,68543.41%
ABNB240816C001700002024-07-18 12:55PM EDT170.001.311.201.30+0.01+0.77%6041,32543.43%
ABNB240816C001750002024-07-18 9:59AM EDT175.000.810.760.82-0.06-6.90%556643.53%
ABNB240816C001800002024-07-18 10:47AM EDT180.000.500.470.52-0.02-3.85%36765143.90%
ABNB240816C001850002024-07-16 3:46PM EDT185.000.350.300.38-0.03-7.89%131645.56%
ABNB240816C001900002024-07-16 10:18AM EDT190.000.240.090.300.00-128347.71%
ABNB240816C001950002024-07-12 10:58AM EDT195.000.120.040.470.00-64350.20%
ABNB240816C002000002024-07-16 3:57PM EDT200.000.110.080.100.00-118446.97%
ABNB240816C002100002024-07-17 12:16PM EDT210.000.030.030.730.00-12365.04%
ABNB240816C002200002024-06-20 10:43AM EDT220.000.110.010.640.00-23370.07%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240816P000750002024-06-17 3:23PM EDT75.000.070.000.520.00-35115.82%
ABNB240816P000800002024-06-13 2:46PM EDT80.000.060.000.560.00-112107.03%
ABNB240816P000850002024-07-01 10:47AM EDT85.000.010.010.610.00-3401,06199.22%
ABNB240816P000900002024-06-07 11:43AM EDT90.000.110.010.610.00-2090.14%
ABNB240816P000950002024-06-21 11:05AM EDT95.000.090.010.720.00-2283.89%
ABNB240816P001000002024-07-17 12:34PM EDT100.000.090.010.110.00-578757.62%
ABNB240816P001050002024-07-02 2:10PM EDT105.000.070.030.750.00-12968.16%
ABNB240816P001100002024-07-18 10:45AM EDT110.000.170.160.24-0.06-26.09%126753.52%
ABNB240816P001150002024-07-18 11:22AM EDT115.000.330.250.75+0.01+3.13%1038155.42%
ABNB240816P001200002024-07-18 11:53AM EDT120.000.560.560.63+0.04+7.69%277550.27%
ABNB240816P001250002024-07-18 12:32PM EDT125.000.930.911.01+0.04+4.49%1384648.10%
ABNB240816P001300002024-07-18 2:43PM EDT130.001.671.571.66+0.26+18.44%7261146.70%
ABNB240816P001350002024-07-18 2:43PM EDT135.002.622.562.62+0.20+8.33%671,33845.35%
ABNB240816P001400002024-07-18 1:46PM EDT140.003.854.004.15-0.05-1.28%1132,43845.19%
ABNB240816P001450002024-07-18 2:18PM EDT145.005.855.956.10+0.05+0.86%3882,44844.50%
ABNB240816P001500002024-07-18 2:41PM EDT150.008.508.408.60+0.60+7.59%771,78243.98%
ABNB240816P001550002024-07-18 11:59AM EDT155.0011.3611.5011.65+0.11+0.98%374943.67%
ABNB240816P001600002024-07-17 2:18PM EDT160.0014.3014.3515.200.00-3020543.53%
ABNB240816P001650002024-07-15 11:25AM EDT165.0018.8517.2019.700.00-148747.80%
ABNB240816P001700002024-07-16 11:33AM EDT170.0020.9523.2523.700.00-12146.14%
ABNB240816P001750002024-07-11 3:24PM EDT175.0028.4527.6028.250.00--5047.31%
ABNB240816P001800002024-07-10 10:53AM EDT180.0029.0031.6033.200.00--852.12%