Mercados españoles cerrados
S&P 500
5.641,06 +7,97 (+0,14%) Nasdaq
17.647,69 +55,56 (+0,32%) NIKKEI 225
36.203,22 -378,54 (-1,03%) Dólar/Euro
1,1122 -0,0012 (-0,11%) Petróleo Brent
73,97 +1,22 (+1,68%) Bitcoin EUR
54.695,61 +2.708,98 (+5,21%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:35PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117C00045000 | 2024-09-04 10:44AM EDT | 45.00 | 71.57 | 78.00 | 79.05 | 0.00 | - | 1 | 40 | 111.43% |
| ABNB250117C00050000 | 2024-04-26 1:27PM EDT | 50.00 | 116.59 | 95.50 | 97.00 | 0.00 | - | 1 | 93 | 320.00% |
| ABNB250117C00055000 | 2024-08-09 2:08PM EDT | 55.00 | 61.10 | 58.95 | 61.85 | 0.00 | - | 2 | 80 | 0.00% |
| ABNB250117C00060000 | 2024-08-28 3:46PM EDT | 60.00 | 58.82 | 63.30 | 64.20 | 0.00 | - | 1 | 84 | 85.96% |
| ABNB250117C00065000 | 2024-08-05 3:24PM EDT | 65.00 | 61.80 | 51.25 | 52.30 | 0.00 | - | 5 | 97 | 0.00% |
| ABNB250117C00070000 | 2024-09-05 3:55PM EDT | 70.00 | 47.50 | 53.65 | 54.55 | 0.00 | - | 4 | 69 | 74.10% |
| ABNB250117C00075000 | 2024-08-23 10:51AM EDT | 75.00 | 44.71 | 49.10 | 49.70 | 0.00 | - | 1 | 37 | 69.57% |
| ABNB250117C00080000 | 2024-09-17 9:48AM EDT | 80.00 | 44.50 | 44.25 | 44.95 | +5.25 | +13.38% | 1 | 82 | 64.01% |
| ABNB250117C00085000 | 2024-08-06 9:40AM EDT | 85.00 | 47.17 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 0.00% |
| ABNB250117C00090000 | 2024-09-17 11:01AM EDT | 90.00 | 35.60 | 35.05 | 35.50 | +5.00 | +16.34% | 1 | 166 | 54.91% |
| ABNB250117C00095000 | 2024-09-10 9:53AM EDT | 95.00 | 25.00 | 30.10 | 31.90 | 0.00 | - | 1 | 90 | 52.31% |
| ABNB250117C00100000 | 2024-09-13 1:15PM EDT | 100.00 | 23.65 | 26.60 | 27.20 | 0.00 | - | 2 | 385 | 51.42% |
| ABNB250117C00105000 | 2024-09-17 11:38AM EDT | 105.00 | 22.60 | 22.70 | 22.85 | +4.31 | +23.56% | 3 | 180 | 47.00% |
| ABNB250117C00110000 | 2024-09-17 11:09AM EDT | 110.00 | 19.00 | 19.00 | 19.50 | +3.35 | +21.41% | 7 | 1,048 | 46.22% |
| ABNB250117C00115000 | 2024-09-17 11:37AM EDT | 115.00 | 15.90 | 15.60 | 15.80 | +3.75 | +30.86% | 13 | 782 | 43.02% |
| ABNB250117C00120000 | 2024-09-17 11:57AM EDT | 120.00 | 12.80 | 12.60 | 12.80 | +3.30 | +34.74% | 42 | 2,790 | 41.48% |
| ABNB250117C00125000 | 2024-09-17 12:02PM EDT | 125.00 | 10.10 | 10.00 | 10.25 | +2.80 | +38.36% | 70 | 2,106 | 40.41% |
| ABNB250117C00130000 | 2024-09-17 11:54AM EDT | 130.00 | 7.95 | 7.80 | 7.95 | +2.45 | +44.55% | 150 | 3,224 | 39.06% |
| ABNB250117C00135000 | 2024-09-17 11:39AM EDT | 135.00 | 6.05 | 5.95 | 6.15 | +2.25 | +59.21% | 15 | 1,639 | 38.33% |
| ABNB250117C00140000 | 2024-09-17 11:41AM EDT | 140.00 | 4.65 | 4.50 | 4.65 | +1.60 | +52.46% | 144 | 1,569 | 37.57% |
| ABNB250117C00145000 | 2024-09-17 11:25AM EDT | 145.00 | 3.40 | 3.35 | 3.45 | +1.21 | +55.25% | 43 | 1,963 | 36.90% |
| ABNB250117C00150000 | 2024-09-17 11:38AM EDT | 150.00 | 2.56 | 2.49 | 2.58 | +0.96 | +60.00% | 328 | 2,957 | 36.63% |
| ABNB250117C00155000 | 2024-09-17 10:25AM EDT | 155.00 | 2.06 | 1.81 | 1.90 | +0.91 | +79.13% | 9 | 2,193 | 36.35% |
| ABNB250117C00160000 | 2024-09-17 10:28AM EDT | 160.00 | 1.53 | 1.33 | 1.41 | +0.70 | +84.34% | 17 | 2,225 | 36.30% |
| ABNB250117C00165000 | 2024-09-17 10:40AM EDT | 165.00 | 1.06 | 0.98 | 1.05 | +0.46 | +76.67% | 13 | 1,397 | 36.35% |
| ABNB250117C00170000 | 2024-09-17 10:37AM EDT | 170.00 | 0.83 | 0.72 | 0.79 | +0.34 | +69.39% | 6 | 2,464 | 36.52% |
| ABNB250117C00175000 | 2024-09-17 11:33AM EDT | 175.00 | 0.54 | 0.54 | 0.59 | +0.16 | +42.11% | 9 | 1,869 | 36.65% |
| ABNB250117C00180000 | 2024-09-17 12:00PM EDT | 180.00 | 0.53 | 0.27 | 0.53 | +0.22 | +81.48% | 165 | 3,600 | 38.06% |
| ABNB250117C00185000 | 2024-09-16 3:50PM EDT | 185.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 8 | 1,002 | 42.92% |
| ABNB250117C00190000 | 2024-09-17 11:21AM EDT | 190.00 | 0.28 | 0.22 | 0.29 | +0.06 | +40.00% | 2 | 2,320 | 38.09% |
| ABNB250117C00195000 | 2024-09-17 11:21AM EDT | 195.00 | 0.27 | 0.18 | 0.28 | +0.07 | +35.00% | 2 | 1,518 | 39.65% |
| ABNB250117C00200000 | 2024-09-16 3:51PM EDT | 200.00 | 0.24 | 0.09 | 0.20 | +0.13 | +118.18% | 1 | 3,618 | 39.40% |
| ABNB250117C00210000 | 2024-09-17 11:19AM EDT | 210.00 | 0.19 | 0.09 | 0.20 | +0.06 | +46.15% | 2 | 580 | 42.58% |
| ABNB250117C00220000 | 2024-09-17 11:23AM EDT | 220.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 14 | 1,382 | 41.21% |
| ABNB250117C00230000 | 2024-09-16 1:23PM EDT | 230.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 3 | 773 | 49.90% |
| ABNB250117C00240000 | 2024-09-12 11:31AM EDT | 240.00 | 0.02 | 0.01 | 0.54 | 0.00 | - | 2 | 371 | 53.37% |
| ABNB250117C00250000 | 2024-08-19 9:49AM EDT | 250.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 5 | 712 | 51.27% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117P00045000 | 2024-09-16 11:53AM EDT | 45.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 7,196 | 69.14% |
| ABNB250117P00050000 | 2024-09-16 10:26AM EDT | 50.00 | 0.04 | 0.01 | 0.39 | 0.00 | - | 2 | 2,383 | 72.75% |
| ABNB250117P00055000 | 2024-09-16 10:24AM EDT | 55.00 | 0.16 | 0.02 | 0.34 | 0.00 | - | 2 | 2,488 | 64.65% |
| ABNB250117P00060000 | 2024-09-16 2:49PM EDT | 60.00 | 0.12 | 0.10 | 0.71 | 0.00 | - | 4 | 2,383 | 66.21% |
| ABNB250117P00065000 | 2024-09-17 11:20AM EDT | 65.00 | 0.14 | 0.13 | 0.21 | -0.09 | -39.13% | 2 | 1,442 | 51.76% |
| ABNB250117P00070000 | 2024-09-16 10:27AM EDT | 70.00 | 0.35 | 0.09 | 0.50 | 0.00 | - | 2 | 1,251 | 50.49% |
| ABNB250117P00075000 | 2024-09-16 12:28PM EDT | 75.00 | 0.46 | 0.15 | 0.75 | 0.00 | - | 4 | 1,312 | 53.86% |
| ABNB250117P00080000 | 2024-09-16 9:30AM EDT | 80.00 | 0.64 | 0.30 | 0.55 | 0.00 | - | 2 | 1,219 | 44.80% |
| ABNB250117P00085000 | 2024-09-17 11:16AM EDT | 85.00 | 0.77 | 0.75 | 0.81 | -0.26 | -25.24% | 1 | 1,876 | 42.92% |
| ABNB250117P00090000 | 2024-09-17 10:58AM EDT | 90.00 | 1.10 | 1.10 | 1.16 | -0.33 | -23.08% | 12 | 1,366 | 41.02% |
| ABNB250117P00095000 | 2024-09-17 10:58AM EDT | 95.00 | 1.56 | 1.58 | 1.64 | -0.59 | -27.44% | 34 | 4,416 | 39.19% |
| ABNB250117P00100000 | 2024-09-17 11:56AM EDT | 100.00 | 2.29 | 2.24 | 2.33 | -0.68 | -22.90% | 15 | 3,814 | 37.68% |
| ABNB250117P00105000 | 2024-09-17 9:52AM EDT | 105.00 | 3.25 | 3.20 | 3.30 | -0.65 | -16.67% | 13 | 3,778 | 36.48% |
| ABNB250117P00110000 | 2024-09-17 11:39AM EDT | 110.00 | 4.47 | 4.40 | 4.60 | -1.43 | -24.24% | 6 | 3,760 | 35.47% |
| ABNB250117P00115000 | 2024-09-17 11:39AM EDT | 115.00 | 6.10 | 6.05 | 6.20 | -1.65 | -21.29% | 42 | 1,985 | 34.30% |
| ABNB250117P00120000 | 2024-09-17 11:23AM EDT | 120.00 | 8.05 | 8.05 | 8.15 | -2.05 | -20.30% | 23 | 5,337 | 33.05% |
| ABNB250117P00125000 | 2024-09-17 11:27AM EDT | 125.00 | 10.47 | 10.40 | 10.60 | -2.48 | -19.15% | 10 | 2,830 | 32.15% |
| ABNB250117P00130000 | 2024-09-17 11:27AM EDT | 130.00 | 13.35 | 13.20 | 13.35 | -2.82 | -17.44% | 67 | 5,022 | 30.81% |
| ABNB250117P00135000 | 2024-09-17 10:08AM EDT | 135.00 | 15.35 | 16.40 | 16.55 | -3.94 | -20.43% | 41 | 3,069 | 29.55% |
| ABNB250117P00140000 | 2024-09-17 10:17AM EDT | 140.00 | 19.25 | 19.95 | 20.50 | -3.95 | -17.03% | 100 | 4,930 | 29.81% |
| ABNB250117P00145000 | 2024-09-16 10:20AM EDT | 145.00 | 28.45 | 23.35 | 24.45 | 0.00 | - | 1 | 1,416 | 28.64% |
| ABNB250117P00150000 | 2024-09-12 1:10PM EDT | 150.00 | 33.56 | 27.80 | 28.45 | 0.00 | - | 85 | 2,606 | 25.43% |
| ABNB250117P00155000 | 2024-09-17 9:30AM EDT | 155.00 | 35.55 | 32.60 | 32.85 | -2.32 | -6.13% | 1 | 329 | 20.90% |
| ABNB250117P00160000 | 2024-09-13 3:30PM EDT | 160.00 | 41.25 | 36.45 | 37.90 | 0.00 | - | 500 | 1,593 | 24.22% |
| ABNB250117P00165000 | 2024-09-16 3:28PM EDT | 165.00 | 47.45 | 41.85 | 42.60 | 0.00 | - | 77 | 38 | 0.00% |
| ABNB250117P00170000 | 2024-09-16 3:23PM EDT | 170.00 | 51.70 | 47.05 | 47.65 | 0.00 | - | 95 | 43 | 0.00% |
| ABNB250117P00175000 | 2024-09-16 3:21PM EDT | 175.00 | 57.35 | 51.80 | 52.55 | 0.00 | - | 124 | 66 | 0.00% |
| ABNB250117P00180000 | 2024-09-13 12:16PM EDT | 180.00 | 61.39 | 56.65 | 57.55 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00185000 | 2024-09-12 3:37PM EDT | 185.00 | 67.94 | 61.30 | 62.35 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117P00190000 | 2024-09-13 12:16PM EDT | 190.00 | 71.41 | 66.35 | 68.35 | 0.00 | - | 1 | 3 | 43.95% |
| ABNB250117P00195000 | 2024-09-12 3:37PM EDT | 195.00 | 77.88 | 71.95 | 73.05 | 0.00 | - | 3 | 0 | 41.31% |
| ABNB250117P00200000 | 2024-09-12 3:37PM EDT | 200.00 | 82.89 | 76.35 | 77.55 | 0.00 | - | 1 | 1 | 0.00% |
| ABNB250117P00210000 | 2024-09-12 3:37PM EDT | 210.00 | 92.91 | 86.65 | 87.80 | 0.00 | - | 1 | 0 | 39.45% |
| ABNB250117P00220000 | 2024-02-05 1:15PM EDT | 220.00 | 76.20 | 59.20 | 60.30 | 0.00 | - | 4 | 4 | 0.00% |
| ABNB250117P00230000 | 2024-05-06 10:36AM EDT | 230.00 | 69.70 | 83.60 | 85.05 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250117P00240000 | 2024-05-10 10:11AM EDT | 240.00 | 94.50 | 92.65 | 93.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.