Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.516,52 +2.064,77 (+3,94%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218C00060000 | 2024-09-12 3:23PM EDT | 60.00 | 65.27 | 64.70 | 66.75 | 0.00 | - | 7 | 8 | 55.68% |
| ABNB261218C00065000 | 2024-09-11 3:01PM EDT | 65.00 | 59.40 | 60.90 | 62.90 | 0.00 | - | 3 | 24 | 53.89% |
| ABNB261218C00070000 | 2024-09-13 2:25PM EDT | 70.00 | 58.50 | 57.70 | 59.20 | -0.32 | -0.54% | 6 | 16 | 52.92% |
| ABNB261218C00075000 | 2024-08-07 1:47PM EDT | 75.00 | 49.95 | 51.35 | 53.65 | 0.00 | - | 2 | 3 | 48.64% |
| ABNB261218C00080000 | 2024-09-06 1:19PM EDT | 80.00 | 48.00 | 50.60 | 51.95 | 0.00 | - | 1 | 27 | 51.18% |
| ABNB261218C00085000 | 2024-08-05 9:30AM EDT | 85.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ABNB261218C00090000 | 2024-09-11 12:38PM EDT | 90.00 | 42.25 | 44.45 | 45.75 | 0.00 | - | 1 | 28 | 49.25% |
| ABNB261218C00095000 | 2024-06-04 1:35PM EDT | 95.00 | 70.23 | 73.45 | 76.75 | 0.00 | - | 4 | 0 | 110.74% |
| ABNB261218C00100000 | 2024-09-12 3:01PM EDT | 100.00 | 38.63 | 38.75 | 39.95 | 0.00 | - | 1 | 286 | 47.37% |
| ABNB261218C00105000 | 2024-09-13 12:36PM EDT | 105.00 | 37.12 | 36.05 | 37.25 | +2.29 | +6.57% | 1 | 16 | 46.52% |
| ABNB261218C00110000 | 2024-09-12 3:57PM EDT | 110.00 | 33.50 | 33.55 | 34.75 | 0.00 | - | 2 | 129 | 45.84% |
| ABNB261218C00115000 | 2024-09-13 3:36PM EDT | 115.00 | 31.73 | 31.15 | 32.30 | +1.13 | +3.69% | 14 | 62 | 45.09% |
| ABNB261218C00120000 | 2024-09-13 1:21PM EDT | 120.00 | 31.00 | 28.90 | 30.05 | +2.00 | +6.90% | 4 | 122 | 44.48% |
| ABNB261218C00125000 | 2024-09-13 12:13PM EDT | 125.00 | 28.00 | 26.70 | 27.85 | +1.39 | +5.22% | 1 | 33 | 43.81% |
| ABNB261218C00130000 | 2024-09-11 2:05PM EDT | 130.00 | 23.71 | 23.30 | 25.85 | 0.00 | - | 2 | 81 | 43.28% |
| ABNB261218C00135000 | 2024-09-06 12:44PM EDT | 135.00 | 21.10 | 22.75 | 23.90 | 0.00 | - | 3 | 104 | 42.68% |
| ABNB261218C00140000 | 2024-09-11 3:52PM EDT | 140.00 | 20.60 | 21.00 | 22.05 | 0.00 | - | 1 | 40 | 42.09% |
| ABNB261218C00145000 | 2024-09-13 11:31AM EDT | 145.00 | 20.55 | 19.35 | 20.35 | +0.88 | +4.47% | 14 | 43 | 41.59% |
| ABNB261218C00150000 | 2024-09-12 3:59PM EDT | 150.00 | 18.07 | 17.75 | 18.75 | 0.00 | - | 11 | 460 | 41.10% |
| ABNB261218C00155000 | 2024-09-11 2:53PM EDT | 155.00 | 16.11 | 16.40 | 17.25 | 0.00 | - | 1 | 38 | 40.62% |
| ABNB261218C00160000 | 2024-09-11 2:58PM EDT | 160.00 | 15.75 | 15.05 | 15.95 | 0.00 | - | 3 | 60 | 40.31% |
| ABNB261218C00165000 | 2024-09-09 1:56PM EDT | 165.00 | 14.80 | 13.85 | 14.60 | 0.00 | - | 1 | 23 | 39.82% |
| ABNB261218C00170000 | 2024-09-13 11:40AM EDT | 170.00 | 13.80 | 12.75 | 13.40 | +0.30 | +2.22% | 22 | 110 | 39.42% |
| ABNB261218C00175000 | 2024-09-11 9:30AM EDT | 175.00 | 11.27 | 11.40 | 12.40 | 0.00 | - | 8 | 42 | 39.22% |
| ABNB261218C00180000 | 2024-09-11 3:04PM EDT | 180.00 | 10.50 | 10.65 | 11.45 | 0.00 | - | 3 | 46 | 39.00% |
| ABNB261218C00185000 | 2024-08-15 3:09PM EDT | 185.00 | 11.10 | 9.65 | 10.55 | 0.00 | - | 5 | 83 | 38.75% |
| ABNB261218C00190000 | 2024-09-12 11:30AM EDT | 190.00 | 9.48 | 8.75 | 9.65 | +0.53 | +5.92% | 8 | 123 | 38.41% |
| ABNB261218C00195000 | 2024-09-12 1:23PM EDT | 195.00 | 8.02 | 8.30 | 9.05 | 0.00 | - | 2 | 48 | 38.47% |
| ABNB261218C00200000 | 2024-09-13 3:36PM EDT | 200.00 | 8.17 | 7.35 | 8.35 | +0.17 | +2.13% | 1 | 544 | 38.29% |
| ABNB261218C00210000 | 2024-09-03 10:56AM EDT | 210.00 | 6.80 | 6.45 | 7.15 | 0.00 | - | 1 | 847 | 38.03% |
| ABNB261218C00220000 | 2024-09-04 9:40AM EDT | 220.00 | 5.66 | 5.40 | 7.60 | 0.00 | - | 2 | 152 | 40.59% |
| ABNB261218C00230000 | 2024-08-26 1:39PM EDT | 230.00 | 4.95 | 4.55 | 6.00 | 0.00 | - | 1 | 41 | 39.13% |
| ABNB261218C00240000 | 2024-09-05 1:58PM EDT | 240.00 | 4.23 | 3.90 | 4.65 | 0.00 | - | 100 | 257 | 37.72% |
| ABNB261218C00250000 | 2024-09-12 12:14PM EDT | 250.00 | 3.40 | 3.45 | 4.00 | 0.00 | - | 1 | 223 | 37.54% |
Opciones de ventapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB261218P00060000 | 2024-09-13 2:03PM EDT | 60.00 | 3.15 | 2.34 | 3.50 | +0.15 | +5.00% | 2 | 47 | 41.03% |
| ABNB261218P00065000 | 2024-08-30 3:50PM EDT | 65.00 | 4.30 | 2.34 | 4.30 | 0.00 | - | 20 | 138 | 39.80% |
| ABNB261218P00070000 | 2024-09-06 11:19AM EDT | 70.00 | 5.40 | 4.65 | 5.30 | 0.00 | - | 1 | 333 | 38.89% |
| ABNB261218P00075000 | 2024-09-10 2:59PM EDT | 75.00 | 6.50 | 5.55 | 6.45 | 0.00 | - | 2 | 118 | 38.07% |
| ABNB261218P00080000 | 2024-09-13 3:18PM EDT | 80.00 | 7.39 | 6.80 | 7.75 | -0.81 | -9.88% | 3 | 211 | 37.30% |
| ABNB261218P00085000 | 2024-08-21 12:22PM EDT | 85.00 | 8.70 | 8.25 | 9.15 | 0.00 | - | 7 | 235 | 36.46% |
| ABNB261218P00090000 | 2024-08-30 10:39AM EDT | 90.00 | 10.30 | 9.65 | 10.80 | 0.00 | - | 1 | 66 | 35.85% |
| ABNB261218P00095000 | 2024-09-03 9:49AM EDT | 95.00 | 11.85 | 11.65 | 12.70 | 0.00 | - | 1 | 213 | 35.42% |
| ABNB261218P00100000 | 2024-09-13 3:48PM EDT | 100.00 | 13.90 | 13.50 | 14.40 | +0.40 | +2.96% | 1 | 277 | 34.38% |
| ABNB261218P00105000 | 2024-09-13 12:36PM EDT | 105.00 | 15.87 | 15.50 | 16.45 | -1.03 | -6.09% | 2 | 232 | 33.70% |
| ABNB261218P00110000 | 2024-09-13 11:31AM EDT | 110.00 | 17.85 | 17.65 | 18.70 | -1.75 | -8.93% | 22 | 154 | 33.09% |
| ABNB261218P00115000 | 2024-09-13 11:36AM EDT | 115.00 | 20.30 | 19.95 | 21.05 | -1.76 | -7.98% | 30 | 263 | 32.41% |
| ABNB261218P00120000 | 2024-09-12 2:03PM EDT | 120.00 | 23.20 | 22.45 | 23.60 | 0.00 | - | 1 | 31 | 31.80% |
| ABNB261218P00125000 | 2024-09-03 10:35AM EDT | 125.00 | 25.95 | 25.05 | 26.20 | 0.00 | - | 1 | 53 | 31.05% |
| ABNB261218P00130000 | 2024-09-03 3:45PM EDT | 130.00 | 29.80 | 27.85 | 29.00 | 0.00 | - | 4 | 50 | 30.37% |
| ABNB261218P00135000 | 2024-09-04 2:34PM EDT | 135.00 | 32.70 | 30.75 | 32.05 | 0.00 | - | 3 | 115 | 29.83% |
| ABNB261218P00140000 | 2024-09-10 12:01PM EDT | 140.00 | 37.20 | 33.80 | 35.15 | 0.00 | - | 1 | 96 | 29.14% |
| ABNB261218P00145000 | 2024-09-13 1:29PM EDT | 145.00 | 37.25 | 37.00 | 38.30 | -2.80 | -6.99% | 1 | 23 | 28.31% |
| ABNB261218P00150000 | 2024-08-28 10:49AM EDT | 150.00 | 41.80 | 40.25 | 41.75 | 0.00 | - | 3 | 59 | 27.70% |
| ABNB261218P00155000 | 2024-08-02 11:04AM EDT | 155.00 | 41.47 | 43.85 | 45.20 | 0.00 | - | 1 | 1 | 26.87% |
| ABNB261218P00160000 | 2024-08-13 11:01AM EDT | 160.00 | 48.70 | 46.20 | 49.25 | 0.00 | - | 10 | 37 | 26.78% |
| ABNB261218P00165000 | 2024-06-27 3:24PM EDT | 165.00 | 33.42 | 38.55 | 40.00 | 0.00 | - | 1 | 15 | 0.00% |
| ABNB261218P00170000 | 2024-08-28 11:12AM EDT | 170.00 | 57.00 | 54.35 | 56.80 | 0.00 | - | 3 | 5 | 25.00% |
| ABNB261218P00175000 | 2024-08-30 11:28AM EDT | 175.00 | 60.58 | 59.25 | 60.95 | 0.00 | - | 1 | 1 | 24.42% |
| ABNB261218P00180000 | 2024-07-10 9:30AM EDT | 180.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| ABNB261218P00185000 | 2024-08-16 11:01AM EDT | 185.00 | 69.39 | 66.85 | 69.65 | 0.00 | - | 1 | 27 | 23.44% |
| ABNB261218P00190000 | 2024-07-24 9:42AM EDT | 190.00 | 52.30 | 71.35 | 75.95 | 0.00 | - | 2 | 6 | 27.50% |
| ABNB261218P00200000 | 2024-08-05 10:01AM EDT | 200.00 | 77.00 | 82.50 | 86.45 | 0.00 | - | 1 | 0 | 30.47% |
| ABNB261218P00220000 | 2024-06-07 11:28AM EDT | 220.00 | 76.00 | 69.25 | 71.90 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.