Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
147,06+0,28 (+0,19%)
A partir del 12:06PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB250620C000600002024-05-31 12:29PM EDT60.0086.5192.5097.500.00-3699.38%
ABNB250620C000700002024-02-29 2:24PM EDT70.0092.8598.60102.850.00-23144.91%
ABNB250620C000750002024-05-09 11:48AM EDT75.0077.8274.5578.950.00-4465.22%
ABNB250620C000800002024-05-10 3:51PM EDT80.0072.4070.1074.400.00-1262.33%
ABNB250620C000850002024-01-16 2:35PM EDT85.0059.5580.6081.500.00-2222102.78%
ABNB250620C000900002024-07-08 9:34AM EDT90.0068.3562.9063.450.00-16656.26%
ABNB250620C000950002024-06-21 3:04PM EDT95.0060.7358.5059.250.00-1854.02%
ABNB250620C001000002024-07-02 1:10PM EDT100.0061.9854.4055.200.00-27652.34%
ABNB250620C001050002024-05-21 10:48AM EDT105.0049.0051.8552.600.00-11054.51%
ABNB250620C001100002024-06-17 12:33PM EDT110.0048.4746.6047.200.00-15849.85%
ABNB250620C001150002024-06-12 3:40PM EDT115.0046.0041.3042.900.00-11047.07%
ABNB250620C001200002024-07-12 11:58AM EDT120.0039.5739.2540.150.00-113747.68%
ABNB250620C001250002024-07-15 9:30AM EDT125.0035.2535.0037.00-3.03-7.92%19447.01%
ABNB250620C001300002024-07-08 2:53PM EDT130.0036.6132.6534.100.00-27346.56%
ABNB250620C001350002024-07-12 12:38PM EDT135.0029.7029.7530.650.00-14944.76%
ABNB250620C001400002024-07-10 11:03AM EDT140.0029.6826.7527.200.00-127142.76%
ABNB250620C001450002024-07-12 12:40PM EDT145.0024.1524.2024.550.00-141742.02%
ABNB250620C001500002024-07-12 2:06PM EDT150.0022.2021.7522.000.00-229941.19%
ABNB250620C001550002024-07-15 9:39AM EDT155.0019.0119.4019.75-0.69-3.50%148440.62%
ABNB250620C001600002024-07-12 3:39PM EDT160.0017.4017.2517.600.00-549039.97%
ABNB250620C001650002024-07-15 10:58AM EDT165.0015.5015.1515.60-2.00-11.43%2050139.31%
ABNB250620C001700002024-07-11 3:53PM EDT170.0013.4912.9014.050.00-6547639.19%
ABNB250620C001750002024-07-15 11:06AM EDT175.0012.1011.8512.20-2.08-14.67%1740338.29%
ABNB250620C001800002024-07-15 10:36AM EDT180.0010.6510.4010.90-1.00-8.58%1058638.14%
ABNB250620C001850002024-07-15 9:53AM EDT185.009.609.059.85-1.52-13.67%222138.24%
ABNB250620C001900002024-07-15 10:31AM EDT190.008.157.908.20-1.60-16.41%1220036.93%
ABNB250620C001950002024-07-15 11:21AM EDT195.007.156.857.30-1.30-15.38%625536.88%
ABNB250620C002000002024-07-15 10:35AM EDT200.006.105.956.350.00-21,22336.52%
ABNB250620C002100002024-07-15 11:21AM EDT210.004.654.355.40-0.45-8.82%893537.43%
ABNB250620C002200002024-07-02 10:15AM EDT220.005.053.253.550.00-124335.30%
ABNB250620C002300002024-06-17 1:36PM EDT230.003.552.432.790.00-12635.38%
ABNB250620C002400002024-07-12 2:41PM EDT240.001.951.761.970.00-249734.57%
ABNB250620C002500002024-07-12 3:53PM EDT250.001.381.341.490.00-4114834.44%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB250620P000600002024-05-31 1:08PM EDT60.000.760.000.500.00-27449.17%
ABNB250620P000650002024-07-10 10:29AM EDT65.000.430.001.410.00-220955.38%
ABNB250620P000700002024-06-04 3:20PM EDT70.000.800.052.000.00-38155.40%
ABNB250620P000750002024-06-25 10:02AM EDT75.000.550.051.550.00-104847.90%
ABNB250620P000800002024-07-09 9:38AM EDT80.000.900.651.800.00-225245.63%
ABNB250620P000850002024-07-10 9:31AM EDT85.001.150.821.800.00-128441.83%
ABNB250620P000900002024-07-11 1:08PM EDT90.001.881.552.070.00-413839.70%
ABNB250620P000950002024-06-28 11:09AM EDT95.002.112.172.360.00-21,90137.55%
ABNB250620P001000002024-07-11 3:46PM EDT100.003.132.743.050.00-683336.91%
ABNB250620P001050002024-07-09 10:48AM EDT105.002.983.503.800.00-332036.04%
ABNB250620P001100002024-07-12 3:32PM EDT110.004.504.354.600.00-549534.94%
ABNB250620P001150002024-07-15 10:11AM EDT115.005.505.405.70-0.10-1.79%221,12334.33%
ABNB250620P001200002024-07-15 11:44AM EDT120.006.904.756.95-0.10-1.43%545633.67%
ABNB250620P001250002024-07-15 11:46AM EDT125.008.258.058.35-0.50-5.71%1766432.96%
ABNB250620P001300002024-07-15 11:06AM EDT130.009.959.709.90-0.55-5.24%51,32332.18%
ABNB250620P001350002024-07-11 2:44PM EDT135.0012.2011.1511.750.00-5969131.61%
ABNB250620P001400002024-07-11 3:18PM EDT140.0014.3513.0013.850.00-1367731.12%
ABNB250620P001450002024-07-08 10:31AM EDT145.0014.2015.6515.950.00-835530.24%
ABNB250620P001500002024-07-15 11:45AM EDT150.0018.3517.7518.35-0.65-3.42%278029.52%
ABNB250620P001550002024-07-10 1:51PM EDT155.0019.1720.8021.050.00-1150628.93%
ABNB250620P001600002024-06-21 1:57PM EDT160.0023.7023.5023.850.00-137028.13%
ABNB250620P001650002024-07-11 12:05PM EDT165.0025.8526.4526.900.00-160127.37%
ABNB250620P001700002024-05-30 11:52AM EDT170.0031.3526.4528.750.00-1211223.81%
ABNB250620P001750002024-06-27 10:59AM EDT175.0032.0033.2033.950.00-145326.44%
ABNB250620P001800002024-05-10 1:53PM EDT180.0039.9537.5539.550.00-76029.77%
ABNB250620P001850002024-03-21 3:31PM EDT185.0034.0040.2541.150.00-12023.96%
ABNB250620P001900002024-02-15 4:07PM EDT190.0043.2041.7042.700.00-26260.00%
ABNB250620P001950002024-05-15 12:43PM EDT195.0051.0050.1051.500.00-2428.21%
ABNB250620P002000002024-05-01 3:23PM EDT200.0048.1054.4556.400.00-25629.49%
ABNB250620P002200002023-12-26 10:46AM EDT220.0080.7571.5073.850.00--125.42%
ABNB250620P002500002024-05-06 3:58PM EDT250.0088.64102.05106.350.00--141.97%