Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
147,99+1,11 (+0,76%)
Al cierre: 04:00PM EDT
147,70 -0,29 (-0,20%)
Después del cierre: 07:49PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:145.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240726C001450002024-07-19 2:45PM EDT2024-07-263.824.254.45-0.68-15.11%278933.30%
ABNB240802C001450002024-07-19 11:14AM EDT2024-08-025.854.757.25-0.35-5.65%24549.19%
ABNB240809C001450002024-07-18 2:48PM EDT2024-08-098.638.609.150.00-1011051.98%
ABNB240816C001450002024-07-19 3:33PM EDT2024-08-169.359.209.40+0.05+0.54%1671548.30%
ABNB240823C001450002024-07-15 9:30AM EDT2024-08-238.609.609.950.00-2846.29%
ABNB240830C001450002024-07-16 9:47AM EDT2024-08-3011.0010.0010.450.00-2144.81%
ABNB240920C001450002024-07-19 3:42PM EDT2024-09-2011.7511.5512.70-0.50-4.08%1577545.95%
ABNB241018C001450002024-07-18 2:52PM EDT2024-10-1812.9513.1513.450.00-127440.83%
ABNB241115C001450002024-07-19 3:09PM EDT2024-11-1515.4013.5015.75+0.40+2.67%437042.67%
ABNB250117C001450002024-07-19 10:53AM EDT2025-01-1718.7218.2018.55+0.83+4.64%41,69041.36%
ABNB250321C001450002024-07-16 9:41AM EDT2025-03-2121.5721.0021.500.00-111341.90%
ABNB250620C001450002024-07-18 11:12AM EDT2025-06-2026.2424.8525.650.00-141643.33%
ABNB260116C001450002024-07-18 11:39AM EDT2026-01-1631.7031.6532.400.00-113843.71%
ABNB261218C001450002024-07-16 11:15AM EDT2026-12-1842.2140.3542.050.00-14745.54%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240726P001450002024-07-19 3:42PM EDT2024-07-261.171.121.27-0.72-38.10%27366730.69%
ABNB240802P001450002024-07-19 1:57PM EDT2024-08-022.602.423.10-0.11-4.06%3020238.77%
ABNB240809P001450002024-07-18 3:47PM EDT2024-08-095.405.205.35-0.10-1.82%421548.11%
ABNB240816P001450002024-07-19 2:38PM EDT2024-08-166.005.655.80-0.10-1.64%3932,41144.50%
ABNB240823P001450002024-07-18 11:38AM EDT2024-08-236.015.956.25+0.01+0.17%311742.32%
ABNB240830P001450002024-07-18 1:56PM EDT2024-08-306.406.256.650.00-51940.67%
ABNB240920P001450002024-07-19 1:44PM EDT2024-09-207.587.257.45+0.08+1.07%243,05236.55%
ABNB241018P001450002024-07-19 2:21PM EDT2024-10-188.508.308.50-0.15-1.73%21,36934.05%
ABNB241115P001450002024-07-19 12:48PM EDT2024-11-1510.4510.0510.30+0.90+9.42%1395935.23%
ABNB250117P001450002024-07-19 1:09PM EDT2025-01-1712.1011.7512.05+1.05+9.50%21,59932.78%
ABNB250321P001450002024-07-17 12:56PM EDT2025-03-2113.7013.4013.900.00-1059432.16%
ABNB250620P001450002024-07-16 9:30AM EDT2025-06-2016.0015.2016.200.00-135631.62%
ABNB260116P001450002024-06-21 1:23PM EDT2026-01-1619.9518.8020.450.00-521730.86%
ABNB261218P001450002024-07-12 12:38PM EDT2026-12-1825.1224.3025.400.00-15729.87%