Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
146,78+0,78 (+0,53%)
Al cierre: 04:00PM EDT
146,50 -0,28 (-0,19%)
Después del cierre: 07:45PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB260116C000600002024-05-15 11:02AM EDT60.0091.0089.3092.900.00-32163.26%
ABNB260116C000650002024-01-16 4:56PM EDT65.0078.7598.85101.750.00-25106.38%
ABNB260116C000700002024-03-19 10:13AM EDT70.00101.2097.3599.850.00-114108.37%
ABNB260116C000750002024-02-27 1:12PM EDT75.0086.0798.55101.900.00-215119.10%
ABNB260116C000800002024-05-31 12:33PM EDT80.0072.2578.7582.000.00-33472.75%
ABNB260116C000850002024-04-19 9:36AM EDT85.0086.0070.3071.650.00-12056.40%
ABNB260116C000900002024-06-28 12:36PM EDT90.0071.5065.9067.200.00-14953.59%
ABNB260116C000950002024-02-14 2:06PM EDT95.0068.2078.1080.600.00-44788.38%
ABNB260116C001000002024-07-05 1:22PM EDT100.0063.7558.0059.300.00-216150.19%
ABNB260116C001050002024-05-23 9:50AM EDT105.0053.3256.8059.050.00-13954.77%
ABNB260116C001100002024-06-04 11:01AM EDT110.0054.5156.7557.700.00-2058.58%
ABNB260116C001150002024-07-11 2:19PM EDT115.0047.2047.3548.850.00-26848.18%
ABNB260116C001200002024-07-12 9:54AM EDT120.0045.2544.4545.45-3.26-6.72%19646.91%
ABNB260116C001250002024-07-11 11:51AM EDT125.0043.4741.4042.350.00-32246.02%
ABNB260116C001300002024-06-26 12:49PM EDT130.0042.5538.3039.550.00-15545.44%
ABNB260116C001350002024-07-02 1:19PM EDT135.0042.7035.7536.800.00-18644.77%
ABNB260116C001400002024-07-10 10:23AM EDT140.0037.2033.0534.200.00-113044.16%
ABNB260116C001450002024-07-09 10:14AM EDT145.0037.2030.6031.400.00-113943.10%
ABNB260116C001500002024-07-12 3:08PM EDT150.0028.9928.2529.00-1.01-3.37%5243142.48%
ABNB260116C001550002024-07-05 2:47PM EDT155.0030.9025.9526.800.00-132441.98%
ABNB260116C001600002024-07-12 11:36AM EDT160.0024.5523.9024.70-4.55-15.64%185241.47%
ABNB260116C001650002024-07-12 11:36AM EDT165.0022.5521.9022.65-2.35-9.44%11,14840.88%
ABNB260116C001700002024-07-11 2:00PM EDT170.0019.8119.6020.750.00-31,06640.34%
ABNB260116C001750002024-07-11 1:01PM EDT175.0018.3018.2519.000.00-220539.88%
ABNB260116C001800002024-07-02 2:25PM EDT180.0021.6216.6517.700.00-21028339.91%
ABNB260116C001850002024-07-11 12:51PM EDT185.0015.3314.8015.850.00-237439.02%
ABNB260116C001900002024-07-11 10:12AM EDT190.0016.7013.9515.000.00-153139.43%
ABNB260116C001950002024-06-27 10:47AM EDT195.0014.8812.5013.450.00-567238.70%
ABNB260116C002000002024-07-11 2:58PM EDT200.0011.8010.5511.950.00-311,22937.90%
ABNB260116C002100002024-07-12 11:30AM EDT210.0010.059.4010.00-0.95-8.64%834137.52%
ABNB260116C002200002024-07-05 2:59PM EDT220.009.917.709.000.00-917038.29%
ABNB260116C002300002024-07-12 9:44AM EDT230.006.826.256.80-1.32-16.22%814636.58%
ABNB260116C002400002024-07-11 1:01PM EDT240.005.305.055.650.00-2217236.31%
ABNB260116C002500002024-07-12 9:35AM EDT250.004.874.054.75+0.42+9.44%1046236.21%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB260116P000600002024-07-09 9:59AM EDT60.000.750.661.600.00-31,00548.58%
ABNB260116P000650002024-07-09 10:37AM EDT65.000.950.902.070.00-157747.60%
ABNB260116P000700002024-04-18 2:11PM EDT70.002.651.002.800.00-15447.49%
ABNB260116P000750002024-07-11 1:01PM EDT75.001.910.872.920.00-35644.29%
ABNB260116P000800002024-06-21 12:21PM EDT80.002.452.062.510.00-5012939.07%
ABNB260116P000850002024-07-11 2:45PM EDT85.002.932.592.960.00-15937.62%
ABNB260116P000900002024-07-03 11:26AM EDT90.003.053.353.700.00-15036.99%
ABNB260116P000950002024-06-28 10:50AM EDT95.003.954.104.500.00-110836.20%
ABNB260116P001000002024-07-11 1:01PM EDT100.005.235.055.950.00-317836.79%
ABNB260116P001050002024-07-12 1:29PM EDT105.006.156.056.40-0.20-3.15%12934.59%
ABNB260116P001100002024-07-01 10:41AM EDT110.006.897.207.600.00-49333.95%
ABNB260116P001150002024-07-10 2:34PM EDT115.007.738.208.950.00-122933.34%
ABNB260116P001200002024-07-11 3:26PM EDT120.0010.449.0010.450.00-156832.74%
ABNB260116P001250002024-07-11 2:25PM EDT125.0012.1010.7512.150.00-730632.23%
ABNB260116P001300002024-07-03 10:00AM EDT130.0012.0013.4514.100.00-176731.85%
ABNB260116P001350002024-07-11 9:34AM EDT135.0015.0014.9015.950.00-192631.07%
ABNB260116P001400002024-07-09 2:04PM EDT140.0015.5017.5518.250.00-1070530.72%
ABNB260116P001450002024-06-21 1:23PM EDT145.0019.9519.8020.450.00-521729.98%
ABNB260116P001500002024-07-11 1:06PM EDT150.0022.2120.8022.90-0.45-1.99%192029.37%
ABNB260116P001550002024-07-01 11:55AM EDT155.0023.5124.8525.550.00-1432128.80%
ABNB260116P001600002024-07-09 10:06AM EDT160.0024.4527.0028.250.00-354028.06%
ABNB260116P001650002024-06-10 9:48AM EDT165.0031.1527.1028.900.00-130124.16%
ABNB260116P001700002024-06-13 2:09PM EDT170.0034.4532.5034.600.00-21,05927.20%
ABNB260116P001750002024-07-11 12:33PM EDT175.0035.8035.0037.850.00-110426.51%
ABNB260116P001800002024-06-07 9:40AM EDT180.0041.7136.5037.500.00-127219.57%
ABNB260116P001850002024-05-20 12:06PM EDT185.0046.0043.7545.550.00-51926.29%
ABNB260116P001900002024-03-06 12:15PM EDT190.0044.0542.8545.500.00-1118.22%
ABNB260116P001950002024-02-20 4:25PM EDT195.0054.8344.1044.850.00--10.00%
ABNB260116P002000002024-07-02 2:14PM EDT200.0050.0053.9056.500.00-5222.92%
ABNB260116P002100002024-05-23 3:01PM EDT210.0069.6061.6064.500.00-42719.73%
ABNB260116P002500002024-05-30 11:51AM EDT250.00103.0096.00101.000.00-6450.00%