Mercados españoles abiertos en 1 hr 55 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
147,29-2,21 (-1,48%)
Al cierre: 04:00PM EDT
147,29 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:155.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240621C001550002024-06-18 3:59PM EDT2024-06-210.080.060.08-0.24-75.00%4483,64832.81%
ABNB240628C001550002024-06-18 3:39PM EDT2024-06-280.630.630.68-0.62-49.60%11960431.45%
ABNB240705C001550002024-06-18 3:52PM EDT2024-07-051.141.121.19-0.67-37.02%6545829.88%
ABNB240712C001550002024-06-18 3:53PM EDT2024-07-121.811.381.87-0.79-30.38%12913530.84%
ABNB240719C001550002024-06-18 3:55PM EDT2024-07-192.392.372.43-0.81-25.31%3385,48430.96%
ABNB240726C001550002024-06-18 9:39AM EDT2024-07-263.922.753.05+0.05+1.29%35531.64%
ABNB240816C001550002024-06-18 3:48PM EDT2024-08-165.565.655.80-1.09-16.39%12239237.75%
ABNB240920C001550002024-06-18 3:29PM EDT2024-09-207.707.557.70-1.10-12.50%1784336.44%
ABNB241018C001550002024-06-18 1:30PM EDT2024-10-189.258.959.10-1.00-9.76%144036.16%
ABNB241115C001550002024-06-17 3:14PM EDT2024-11-1512.3511.1511.400.00-97938.75%
ABNB250117C001550002024-06-18 2:29PM EDT2025-01-1714.1013.8014.15-0.65-4.41%51,25938.65%
ABNB250321C001550002024-06-18 3:48PM EDT2025-03-2117.0016.9017.30-0.90-5.03%315840.12%
ABNB250620C001550002024-06-12 12:25PM EDT2025-06-2022.3020.5021.250.00-148541.50%
ABNB260116C001550002024-06-06 12:30PM EDT2026-01-1628.9627.6028.500.00-331343.00%
ABNB261218C001550002024-05-10 9:34AM EDT2026-12-1840.6037.1038.700.00-13245.46%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240621P001550002024-06-18 3:32PM EDT2024-06-217.887.408.15+2.60+49.24%132,24249.81%
ABNB240628P001550002024-06-18 12:22PM EDT2024-06-286.557.958.50-3.72-36.22%13733.18%
ABNB240705P001550002024-06-17 3:15PM EDT2024-07-056.918.159.400.00-11334.91%
ABNB240712P001550002024-06-18 3:28PM EDT2024-07-128.938.659.15-1.72-16.15%21027.32%
ABNB240719P001550002024-06-17 2:39PM EDT2024-07-197.659.359.550.00-5760726.93%
ABNB240726P001550002024-06-17 3:31PM EDT2024-07-268.389.6010.200.00-2328.33%
ABNB240802P001550002024-06-13 3:36PM EDT2024-08-0210.909.5512.100.00-2236.10%
ABNB240816P001550002024-06-18 3:20PM EDT2024-08-1612.0912.0012.15+0.09+0.75%25531.75%
ABNB240920P001550002024-06-18 12:03PM EDT2024-09-2012.2013.2513.450.00-11,00829.71%
ABNB241018P001550002024-06-18 2:47PM EDT2024-10-1814.1514.1014.30-1.05-6.91%621528.66%
ABNB241115P001550002024-06-14 9:44AM EDT2024-11-1517.0015.6515.900.00-12230.18%
ABNB250117P001550002024-06-17 9:45AM EDT2025-01-1716.3017.0517.500.00-181728.93%
ABNB250321P001550002024-06-06 1:53PM EDT2025-03-2119.1519.0519.550.00-121029.45%
ABNB250620P001550002024-06-13 2:17PM EDT2025-06-2021.7021.0521.900.00-1149629.54%
ABNB260116P001550002024-06-13 1:04PM EDT2026-01-1625.8924.8526.050.00-1231329.18%
ABNB261218P001550002024-02-15 2:15PM EDT2026-12-1831.5029.0034.000.00-1131.81%