Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
147,49-0,51 (-0,34%)
A partir del 02:36PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB241115C001000002024-07-08 3:55PM EDT100.0054.4749.7050.750.00--560.10%
ABNB241115C001050002024-06-03 12:16PM EDT105.0043.9549.8051.500.00-2182.76%
ABNB241115C001100002024-06-03 1:21PM EDT110.0039.4344.8046.450.00-3475.42%
ABNB241115C001150002024-05-28 10:43AM EDT115.0038.0040.3541.050.00-1168.73%
ABNB241115C001200002024-06-21 2:39PM EDT120.0033.5531.9032.450.00-2748.55%
ABNB241115C001250002024-07-11 3:20PM EDT125.0027.8527.8028.450.00-4113046.61%
ABNB241115C001300002024-07-12 10:17AM EDT130.0024.0924.6026.400.00-25750.98%
ABNB241115C001350002024-07-16 3:51PM EDT135.0023.6020.5021.350.00-9622444.03%
ABNB241115C001400002024-07-17 12:56PM EDT140.0017.9217.8518.250.00-112543.09%
ABNB241115C001450002024-07-18 11:25AM EDT145.0015.0015.1515.40-0.65-4.15%237242.12%
ABNB241115C001500002024-07-17 2:36PM EDT150.0013.0012.6512.900.00-2434941.41%
ABNB241115C001550002024-07-17 2:36PM EDT155.0010.7010.4010.600.00-2534440.49%
ABNB241115C001600002024-07-17 12:33PM EDT160.008.458.508.650.00-1225639.81%
ABNB241115C001650002024-07-17 12:57PM EDT165.006.666.756.900.00-215638.95%
ABNB241115C001700002024-07-18 12:28PM EDT170.005.575.405.550.00-112738.59%
ABNB241115C001750002024-07-17 2:14PM EDT175.004.414.254.400.00-276338.18%
ABNB241115C001800002024-07-18 11:17AM EDT180.003.403.353.50-0.25-6.85%139938.00%
ABNB241115C001850002024-07-17 3:26PM EDT185.002.702.502.720.00-52,25437.62%
ABNB241115C001900002024-07-17 3:26PM EDT190.002.072.002.120.00-27637.42%
ABNB241115C001950002024-07-16 2:53PM EDT195.001.621.471.64-0.35-17.77%2665337.23%
ABNB241115C002000002024-07-16 3:52PM EDT200.001.471.201.270.00-39337.12%
ABNB241115C002100002024-07-18 10:12AM EDT210.000.870.710.76+0.15+20.83%237337.05%
ABNB241115C002200002024-07-17 11:23AM EDT220.000.450.100.850.00-212141.65%
ABNB241115C002300002024-07-17 11:21AM EDT230.000.310.110.750.00-2144.07%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB241115P000750002024-07-16 12:07PM EDT75.000.080.000.000.00-2125.00%
ABNB241115P000800002024-07-18 11:54AM EDT80.000.240.150.28+0.04+20.00%232651.03%
ABNB241115P000850002024-07-18 11:57AM EDT85.000.320.220.32+0.08+33.33%243649.51%
ABNB241115P000900002024-07-18 12:00PM EDT90.000.370.290.42+0.05+15.63%22147.12%
ABNB241115P000950002024-07-17 3:28PM EDT95.000.430.080.800.00-1948.39%
ABNB241115P001000002024-07-18 10:23AM EDT100.000.600.370.800.00-12043.65%
ABNB241115P001050002024-07-17 3:26PM EDT105.000.870.921.000.00-26641.19%
ABNB241115P001100002024-07-17 3:26PM EDT110.001.251.271.390.00-27039.88%
ABNB241115P001150002024-07-17 10:56AM EDT115.001.701.851.970.00-153639.03%
ABNB241115P001200002024-07-17 11:25AM EDT120.002.472.552.790.00-137238.51%
ABNB241115P001250002024-07-18 10:18AM EDT125.003.153.503.65-0.35-10.00%123037.18%
ABNB241115P001300002024-07-16 11:07AM EDT130.004.104.754.850.00-227536.37%
ABNB241115P001350002024-07-18 12:33PM EDT135.006.306.306.45+0.10+1.61%7642735.99%
ABNB241115P001400002024-07-18 9:59AM EDT140.007.408.058.20-0.48-6.09%162,26135.10%
ABNB241115P001450002024-07-18 10:57AM EDT145.009.5510.2010.40-0.60-5.91%24774934.61%
ABNB241115P001500002024-07-16 3:34PM EDT150.0010.7512.6012.850.00-911,22233.88%
ABNB241115P001550002024-07-17 10:15AM EDT155.0014.3515.4015.550.00-15032332.90%
ABNB241115P001600002024-07-17 9:30AM EDT160.0017.0518.4018.650.00-110732.12%
ABNB241115P001650002024-06-20 11:10AM EDT165.0021.2521.8522.350.00--232.27%
ABNB241115P001700002024-06-04 9:38AM EDT170.0026.3520.6523.150.00-14218.06%
ABNB241115P001800002024-07-02 1:01PM EDT180.0028.4233.5534.400.00-11530.86%
ABNB241115P001900002024-05-22 1:55PM EDT190.0046.2339.9041.850.00--00.00%
ABNB241115P001950002024-06-03 1:21PM EDT195.0050.2040.2543.050.00-500.00%