Mercados españoles abiertos en 8 hrs 4 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
114,44-1,38 (-1,19%)
Al cierre: 04:00PM EDT
114,70 +0,26 (+0,23%)
Después del cierre: 06:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220819C000500002022-08-03 1:46PM EDT50.0063.9363.9565.300.00-17226.17%
ABNB220819C000600002022-07-25 10:34AM EDT60.0044.4654.0555.100.00-120172.27%
ABNB220819C000650002022-08-03 1:16PM EDT65.0049.1049.1050.450.00-218176.76%
ABNB220819C000700002022-08-08 9:45AM EDT70.0048.7044.0545.100.00-243134.77%
ABNB220819C000750002022-08-03 2:44PM EDT75.0038.8539.0039.950.00-64098.44%
ABNB220819C000800002022-08-09 3:36PM EDT80.0034.6034.1035.10+0.70+2.06%291104.69%
ABNB220819C000810002022-07-27 2:31PM EDT81.0024.3533.1034.050.00-52298.83%
ABNB220819C000820002022-07-27 3:18PM EDT82.0025.6532.1032.900.00-51985.16%
ABNB220819C000830002022-07-27 2:31PM EDT83.0022.6031.1031.950.00-5886.52%
ABNB220819C000840002022-07-26 2:08PM EDT84.0019.7530.0531.050.00-31686.91%
ABNB220819C000850002022-08-05 9:33AM EDT85.0030.9429.1529.900.00-147780.86%
ABNB220819C000860002022-07-28 9:44AM EDT86.0022.2528.1529.000.00-12583.79%
ABNB220819C000870002022-08-03 11:00AM EDT87.0024.8527.1027.900.00-11071.48%
ABNB220819C000880002022-07-28 2:33PM EDT88.0020.9026.2527.100.00-121985.94%
ABNB220819C000890002022-07-27 12:39PM EDT89.0018.5525.0526.050.00-2572.66%
ABNB220819C000900002022-08-08 3:00PM EDT90.0026.2024.4024.950.00-642179.69%
ABNB220819C000910002022-08-08 12:21PM EDT91.0025.6023.2523.950.00-11471.48%
ABNB220819C000920002022-07-28 1:34PM EDT92.0017.3522.4022.850.00-131970.31%
ABNB220819C000930002022-08-03 11:00AM EDT93.0019.1521.4521.850.00-12269.04%
ABNB220819C000940002022-08-09 10:51AM EDT94.0020.5520.2521.05-2.66-11.46%13366.11%
ABNB220819C000950002022-08-09 1:03PM EDT95.0019.4419.4520.00-2.46-11.23%11,24367.19%
ABNB220819C000960002022-08-09 11:03AM EDT96.0018.3018.3519.15-2.05-10.07%23265.28%
ABNB220819C000970002022-08-02 2:56PM EDT97.0021.8017.4518.150.00-13164.36%
ABNB220819C000980002022-08-02 2:05PM EDT98.0019.8516.4517.250.00-16663.09%
ABNB220819C000990002022-08-08 9:55AM EDT99.0020.7515.4516.200.00-34958.94%
ABNB220819C001000002022-08-09 12:18PM EDT100.0014.8014.7015.25-1.81-10.90%547660.69%
ABNB220819C001010002022-08-09 11:18AM EDT101.0014.8013.7514.20-0.92-5.85%16457.32%
ABNB220819C001020002022-08-08 9:51AM EDT102.0017.5013.0513.400.00-310460.50%
ABNB220819C001030002022-08-09 12:50PM EDT103.0011.7812.2012.45-4.22-26.38%35859.18%
ABNB220819C001040002022-08-09 12:42PM EDT104.0011.2811.3511.60-3.22-22.21%358858.62%
ABNB220819C001050002022-08-09 11:50AM EDT105.0011.1010.5010.90-0.70-5.93%564859.08%
ABNB220819C001060002022-08-09 2:13PM EDT106.009.509.6510.00-2.50-20.83%1211757.28%
ABNB220819C001070002022-08-08 11:04AM EDT107.0012.458.909.250.00-311457.28%
ABNB220819C001080002022-08-09 11:32AM EDT108.008.658.158.35-2.55-22.77%1717055.62%
ABNB220819C001090002022-08-09 2:13PM EDT109.007.317.457.65-2.09-22.23%1919155.52%
ABNB220819C001100002022-08-09 3:57PM EDT110.006.926.757.00-1.04-13.07%1051,42055.27%
ABNB220819C001110002022-08-09 1:37PM EDT111.005.756.106.30-2.05-26.28%2341554.59%
ABNB220819C001120002022-08-09 1:48PM EDT112.005.175.455.65-1.28-19.84%329353.81%
ABNB220819C001130002022-08-09 3:59PM EDT113.005.004.905.10-1.45-22.48%5217953.86%
ABNB220819C001140002022-08-09 2:15PM EDT114.004.204.354.50-1.05-20.00%4032853.13%
ABNB220819C001150002022-08-09 3:46PM EDT115.004.053.854.00-0.86-17.52%982,58052.86%
ABNB220819C001160002022-08-09 12:23PM EDT116.003.403.353.55-0.90-20.93%1123752.44%
ABNB220819C001170002022-08-09 3:34PM EDT117.003.032.903.10-0.82-21.30%9723651.86%
ABNB220819C001180002022-08-09 1:43PM EDT118.002.262.522.67-1.14-33.53%5327651.37%
ABNB220819C001190002022-08-09 3:47PM EDT119.002.332.172.28-0.70-23.10%6523350.85%
ABNB220819C001200002022-08-09 3:49PM EDT120.001.961.841.95-0.64-24.62%3183,22250.37%
ABNB220819C001210002022-08-09 2:57PM EDT121.001.621.561.68-0.61-27.35%2327050.20%
ABNB220819C001220002022-08-09 3:59PM EDT122.001.371.311.40-0.56-29.02%21712250.39%
ABNB220819C001230002022-08-09 3:51PM EDT123.001.181.091.17-0.71-37.57%20414949.98%
ABNB220819C001240002022-08-09 2:35PM EDT124.000.830.900.97-0.69-45.39%22113449.59%
ABNB220819C001250002022-08-09 3:56PM EDT125.000.790.740.80-0.34-30.09%1921,63449.24%
ABNB220819C001260002022-08-09 2:58PM EDT126.000.610.600.67-0.38-38.38%265649.27%
ABNB220819C001270002022-08-09 3:38PM EDT127.000.520.490.54-0.34-39.53%161048.83%
ABNB220819C001280002022-08-09 3:54PM EDT128.000.430.400.45-0.67-60.91%1648.93%
ABNB220819C001290002022-08-09 2:59PM EDT129.000.340.320.36-0.21-38.18%221048.63%
ABNB220819C001300002022-08-09 3:50PM EDT130.000.300.260.30-0.16-34.78%1893,66848.83%
ABNB220819C001350002022-08-09 3:53PM EDT135.000.100.090.12-0.10-50.00%10393350.20%
ABNB220819C001400002022-08-09 3:25PM EDT140.000.030.030.05-0.04-57.14%5270150.39%
ABNB220819C001450002022-08-09 12:26PM EDT145.000.020.020.09-0.02-50.00%261,01460.16%
ABNB220819C001500002022-08-08 3:28PM EDT150.000.020.010.030.00-1561,05560.16%
ABNB220819C001550002022-08-05 3:59PM EDT155.000.020.000.030.00-828664.06%
ABNB220819C001600002022-08-08 12:59PM EDT160.000.010.000.010.00-1146062.50%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220819P000500002022-08-04 9:53AM EDT50.000.010.000.010.00-1005,911153.13%
ABNB220819P000550002022-08-02 12:19PM EDT55.000.020.000.000.00-11,35550.00%
ABNB220819P000600002022-08-03 2:28PM EDT60.000.010.000.030.00-23402132.81%
ABNB220819P000650002022-08-09 2:55PM EDT65.000.010.000.030.00-1701117.19%
ABNB220819P000700002022-08-08 9:36AM EDT70.000.030.000.030.00-11,107103.13%
ABNB220819P000750002022-08-09 3:58PM EDT75.000.030.000.03+0.01+50.00%21,55689.84%
ABNB220819P000800002022-08-09 3:30PM EDT80.000.020.010.030.00-41,51579.69%
ABNB220819P000810002022-08-09 2:20PM EDT81.000.050.020.03+0.01+25.00%122278.91%
ABNB220819P000820002022-08-08 12:08PM EDT82.000.030.020.030.00-18776.56%
ABNB220819P000830002022-08-05 11:32AM EDT83.000.040.020.040.00-315475.78%
ABNB220819P000840002022-08-09 9:40AM EDT84.000.030.030.040.00-113974.22%
ABNB220819P000850002022-08-09 1:34PM EDT85.000.030.030.040.00-1588171.88%
ABNB220819P000860002022-08-09 9:30AM EDT86.000.250.040.05+0.17+212.50%17071.48%
ABNB220819P000870002022-08-05 10:14AM EDT87.000.060.040.060.00-112669.92%
ABNB220819P000880002022-08-04 3:53PM EDT88.000.110.050.070.00-1612069.14%
ABNB220819P000890002022-08-09 11:33AM EDT89.000.070.040.14+0.01+16.67%113370.51%
ABNB220819P000900002022-08-09 3:54PM EDT90.000.090.070.15+0.01+12.50%321,91969.92%
ABNB220819P000910002022-08-09 2:08PM EDT91.000.090.080.10+0.01+12.50%37165.04%
ABNB220819P000920002022-08-08 12:05PM EDT92.000.110.100.180.00-99566.99%
ABNB220819P000930002022-08-08 3:44PM EDT93.000.130.120.140.00-3380763.38%
ABNB220819P000940002022-08-09 10:40AM EDT94.000.190.120.23+0.02+11.76%322263.87%
ABNB220819P000950002022-08-09 3:33PM EDT95.000.180.170.20+0.01+5.88%514,19961.62%
ABNB220819P000960002022-08-09 3:19PM EDT96.000.220.210.24+0.05+29.41%369661.04%
ABNB220819P000970002022-08-08 11:18AM EDT97.000.210.250.280.00-867160.16%
ABNB220819P000980002022-08-09 2:49PM EDT98.000.350.300.33+0.08+29.63%1225459.33%
ABNB220819P000990002022-08-09 3:55PM EDT99.000.370.360.40+0.02+5.71%2022158.79%
ABNB220819P001000002022-08-09 3:55PM EDT100.000.440.440.48+0.02+4.76%791,90658.30%
ABNB220819P001010002022-08-09 3:04PM EDT101.000.590.520.58+0.11+22.92%3813657.76%
ABNB220819P001020002022-08-09 3:02PM EDT102.000.680.630.68+0.03+4.62%277157.23%
ABNB220819P001030002022-08-09 12:09PM EDT103.000.830.740.81+0.09+12.16%2372056.64%
ABNB220819P001040002022-08-09 2:42PM EDT104.000.900.880.96+0.04+4.65%17536356.20%
ABNB220819P001050002022-08-09 3:44PM EDT105.001.051.051.140.00-1512,39355.96%
ABNB220819P001060002022-08-09 3:22PM EDT106.001.281.231.31+0.07+5.79%2047155.23%
ABNB220819P001070002022-08-09 11:28AM EDT107.001.311.441.52-0.06-4.38%528754.69%
ABNB220819P001080002022-08-09 3:56PM EDT108.001.721.681.79+0.13+8.18%3422054.44%
ABNB220819P001090002022-08-09 1:40PM EDT109.002.271.962.09+0.34+17.62%1217154.25%
ABNB220819P001100002022-08-09 3:32PM EDT110.002.302.262.38+0.18+8.49%20591453.66%
ABNB220819P001110002022-08-09 3:59PM EDT111.002.662.602.72+0.28+11.76%474553.25%
ABNB220819P001120002022-08-09 3:59PM EDT112.003.032.973.10+0.53+21.20%2819252.83%
ABNB220819P001130002022-08-09 3:43PM EDT113.003.353.353.50+0.20+6.35%741,41952.15%
ABNB220819P001140002022-08-09 3:59PM EDT114.003.883.804.00+0.73+23.17%34529552.05%
ABNB220819P001150002022-08-09 3:56PM EDT115.004.334.254.45+0.43+11.03%7589151.17%
ABNB220819P001160002022-08-09 3:27PM EDT116.004.854.805.00+0.50+11.49%2917051.05%
ABNB220819P001170002022-08-09 11:33AM EDT117.005.205.355.60+0.40+8.33%822150.78%
ABNB220819P001180002022-08-09 3:08PM EDT118.006.255.956.20+1.15+22.55%1119250.32%
ABNB220819P001190002022-08-09 9:34AM EDT119.006.556.606.80+0.50+8.26%35651.05%
ABNB220819P001200002022-08-09 11:23AM EDT120.006.927.257.45+0.27+4.06%2723450.29%
ABNB220819P001210002022-08-08 10:56AM EDT121.005.808.008.200.00-22650.49%
ABNB220819P001220002022-08-09 1:18PM EDT122.009.058.658.95+2.60+40.31%192050.24%
ABNB220819P001230002022-08-08 10:19AM EDT123.006.959.459.900.00-31152.86%
ABNB220819P001240002022-08-08 2:07PM EDT124.008.9010.2010.600.00-112850.88%
ABNB220819P001250002022-08-09 9:34AM EDT125.0011.1711.1511.60+0.77+7.40%37453.96%
ABNB220819P001260002022-08-09 11:18AM EDT126.0011.4511.9512.55+1.00+9.57%82056.01%
ABNB220819P001270002022-08-08 12:36PM EDT127.0013.9012.8013.45+2.50+21.93%11156.84%
ABNB220819P001280002022-08-08 10:24AM EDT128.0010.7013.5014.350.00-6657.42%
ABNB220819P001290002022-08-08 2:52PM EDT129.0013.8514.5015.250.00-6657.76%
ABNB220819P001300002022-08-08 2:03PM EDT130.0013.8015.4516.200.00-22959.03%
ABNB220819P001350002022-08-04 2:10PM EDT135.0017.6020.2521.050.00-710066.50%
ABNB220819P001400002022-08-08 11:04AM EDT140.0021.6025.1526.050.00-62050.39%
ABNB220819P001450002022-07-18 3:18PM EDT145.0047.4730.0030.950.00-2083.06%
ABNB220819P001500002022-08-02 1:58PM EDT150.0034.0535.0535.950.00-2092.19%
ABNB220819P001550002022-07-01 11:25AM EDT155.0064.6943.6544.800.00-40180.52%