Mercados españoles cerrados en 41 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
148,81+1,93 (+1,31%)
A partir del 10:49AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB241018C000800002024-03-15 1:41PM EDT80.0084.2581.5082.650.00--3177.80%
ABNB241018C000950002024-02-27 1:06PM EDT95.0061.0172.9576.250.00--2182.62%
ABNB241018C001000002024-07-01 9:30AM EDT100.0054.0050.3051.450.00-11564.39%
ABNB241018C001050002024-07-01 9:30AM EDT105.0049.2844.2546.900.00-14255.66%
ABNB241018C001100002024-07-05 2:28PM EDT110.0044.9540.1041.700.00-24552.43%
ABNB241018C001150002024-04-17 12:33PM EDT115.0047.9533.8535.200.00-11641.31%
ABNB241018C001200002024-07-17 3:11PM EDT120.0031.2231.5032.200.00-23448.71%
ABNB241018C001250002024-07-15 11:54AM EDT125.0026.4527.1527.900.00-25146.03%
ABNB241018C001300002024-07-16 1:27PM EDT130.0024.9823.5023.850.00-611143.87%
ABNB241018C001350002024-07-15 9:30AM EDT135.0017.8420.1020.800.00-29344.87%
ABNB241018C001400002024-07-16 3:46PM EDT140.0017.8016.7517.000.00-58641.88%
ABNB241018C001450002024-07-18 2:52PM EDT145.0012.9513.6513.950.00-127440.67%
ABNB241018C001500002024-07-18 1:51PM EDT150.0010.4510.8011.250.00-61,38739.61%
ABNB241018C001550002024-07-19 9:43AM EDT155.008.458.808.95+0.32+3.94%3053038.81%
ABNB241018C001600002024-07-19 9:43AM EDT160.006.556.706.90+0.15+2.34%957837.74%
ABNB241018C001650002024-07-18 1:07PM EDT165.004.955.105.30+0.10+2.06%11,02737.15%
ABNB241018C001700002024-07-18 2:57PM EDT170.003.653.854.000.00-2593236.62%
ABNB241018C001750002024-07-18 3:07PM EDT175.002.742.823.000.00-81,05736.28%
ABNB241018C001800002024-07-18 3:16PM EDT180.001.982.102.250.00-81,82036.16%
ABNB241018C001850002024-07-18 9:32AM EDT185.001.601.481.700.00-2054636.23%
ABNB241018C001900002024-07-18 12:48PM EDT190.001.061.131.240.00-2267536.04%
ABNB241018C001950002024-07-11 11:56AM EDT195.000.890.811.090.00-123637.55%
ABNB241018C002000002024-07-18 10:49AM EDT200.000.630.400.680.00-545136.18%
ABNB241018C002100002024-07-18 10:29AM EDT210.000.310.050.48-0.04-11.43%242038.09%
ABNB241018C002200002024-07-18 11:52AM EDT220.000.180.040.750.00-268645.73%
ABNB241018C002300002024-07-18 11:49AM EDT230.000.120.030.750.00-220549.68%
ABNB241018C002400002024-06-28 10:15AM EDT240.000.130.000.730.00-29353.13%
ABNB241018C002500002024-07-15 3:06PM EDT250.000.050.000.660.00-712155.64%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB241018P000750002024-07-16 12:23PM EDT75.000.200.000.730.00-31670.31%
ABNB241018P000800002024-07-10 10:24AM EDT80.000.070.040.750.00-236065.23%
ABNB241018P000850002024-07-08 11:51AM EDT85.000.110.010.750.00-2559.18%
ABNB241018P000900002024-07-18 10:33AM EDT90.000.190.060.650.00-23753.22%
ABNB241018P000950002024-07-18 10:29AM EDT95.000.290.010.600.00-240553.13%
ABNB241018P001000002024-07-18 10:33AM EDT100.000.340.060.750.00-26350.20%
ABNB241018P001050002024-07-18 11:18AM EDT105.000.500.180.850.00-212746.34%
ABNB241018P001100002024-07-19 10:22AM EDT110.000.740.690.75-0.03-3.90%13,82440.09%
ABNB241018P001150002024-07-18 3:55PM EDT115.001.181.031.120.00-11,36938.98%
ABNB241018P001200002024-07-18 11:12AM EDT120.001.451.521.610.00-1165337.72%
ABNB241018P001250002024-07-16 3:38PM EDT125.001.822.092.400.00-565837.22%
ABNB241018P001300002024-07-19 10:23AM EDT130.003.163.153.30-0.19-5.67%267335.99%
ABNB241018P001350002024-07-19 9:30AM EDT135.004.904.404.55-0.10-2.00%6472635.16%
ABNB241018P001400002024-07-18 12:22PM EDT140.006.506.056.200.00-171,08034.61%
ABNB241018P001450002024-07-18 12:19PM EDT145.008.658.058.150.00-1581,36933.83%
ABNB241018P001500002024-07-18 12:13PM EDT150.0010.9510.4010.600.00-2860333.44%
ABNB241018P001550002024-07-19 10:24AM EDT155.0013.0913.1013.20-0.64-4.66%23335532.25%
ABNB241018P001600002024-07-18 2:30PM EDT160.0016.9516.0516.400.00-18738531.76%
ABNB241018P001650002024-06-20 9:42AM EDT165.0020.1019.6520.000.00-430431.46%
ABNB241018P001700002024-07-12 10:52AM EDT170.0024.2523.3025.200.00-415736.67%
ABNB241018P001750002024-06-20 9:42AM EDT175.0028.0027.1028.450.00-141232.74%
ABNB241018P001800002024-06-12 11:43AM EDT180.0031.0032.4535.200.00-31044.59%
ABNB241018P001850002024-05-03 12:52PM EDT185.0030.5739.4041.000.00-2051.72%
ABNB241018P001900002024-04-12 1:36PM EDT190.0035.8043.0544.500.00-1548.21%
ABNB241018P002000002024-03-28 2:27PM EDT200.0038.8039.0040.000.00-110.00%
ABNB241018P002200002024-03-28 3:48PM EDT220.0056.1556.2057.400.00-110.00%
ABNB241018P002300002024-05-03 12:20PM EDT230.0069.2084.4585.550.00-1072.78%
ABNB241018P002400002024-03-15 11:34AM EDT240.0077.5579.8581.650.00-100.00%