Mercados españoles abiertos en 8 hrs 35 min
S&P 500
4.122,47 -17,59 (-0,42%) Nasdaq
12.493,93 -150,53 (-1,19%) NIKKEI 225
27.999,96 -249,28 (-0,88%) Dólar/Euro
1,0216 +0,0021 (+0,20%) Petróleo Brent
96,34 +0,03 (+0,03%) BTC-EUR
22.757,95 -740,54 (-3,15%)
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:
Llamadaspara16 de septiembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220916C00050000 | 2022-07-13 10:23AM EDT | 50.00 | 63.50 | 64.10 | 65.10 | +18.70 | +41.74% | 1 | 41 | 117.58% |
| ABNB220916C00055000 | 2022-07-29 2:09PM EDT | 55.00 | 55.00 | 58.80 | 60.75 | 0.00 | - | 1 | 1 | 118.07% |
| ABNB220916C00060000 | 2022-07-01 2:34PM EDT | 60.00 | 33.12 | 50.80 | 51.85 | 0.00 | - | 1 | 2 | 0.00% |
| ABNB220916C00065000 | 2022-07-14 2:47PM EDT | 65.00 | 28.65 | 49.15 | 50.40 | 0.00 | - | 9 | 99 | 93.85% |
| ABNB220916C00070000 | 2022-07-27 2:35PM EDT | 70.00 | 35.85 | 44.25 | 45.35 | 0.00 | - | 4 | 303 | 84.08% |
| ABNB220916C00075000 | 2022-08-09 11:46AM EDT | 75.00 | 40.28 | 39.40 | 40.55 | -4.37 | -9.79% | 1 | 255 | 79.88% |
| ABNB220916C00080000 | 2022-08-03 3:07PM EDT | 80.00 | 34.50 | 34.60 | 35.75 | 0.00 | - | 4 | 287 | 74.66% |
| ABNB220916C00085000 | 2022-08-09 3:36PM EDT | 85.00 | 30.28 | 29.95 | 30.85 | +5.43 | +21.85% | 2 | 125 | 68.80% |
| ABNB220916C00090000 | 2022-08-04 12:11PM EDT | 90.00 | 29.32 | 25.40 | 25.85 | 0.00 | - | 1 | 349 | 61.99% |
| ABNB220916C00095000 | 2022-08-08 12:13PM EDT | 95.00 | 23.25 | 21.15 | 21.40 | 0.00 | - | 5 | 980 | 59.60% |
| ABNB220916C00100000 | 2022-08-09 11:28AM EDT | 100.00 | 17.60 | 17.15 | 17.35 | -1.39 | -7.32% | 12 | 4,773 | 57.76% |
| ABNB220916C00105000 | 2022-08-09 3:04PM EDT | 105.00 | 13.40 | 13.45 | 13.70 | -1.32 | -8.97% | 34 | 1,123 | 55.90% |
| ABNB220916C00110000 | 2022-08-09 3:43PM EDT | 110.00 | 10.60 | 10.25 | 10.50 | -1.09 | -9.32% | 126 | 1,022 | 54.46% |
| ABNB220916C00115000 | 2022-08-09 3:47PM EDT | 115.00 | 7.80 | 7.60 | 7.75 | -0.75 | -8.77% | 679 | 1,280 | 53.22% |
| ABNB220916C00120000 | 2022-08-09 3:44PM EDT | 120.00 | 5.50 | 5.35 | 5.50 | -0.65 | -10.57% | 183 | 1,568 | 51.72% |
| ABNB220916C00125000 | 2022-08-09 3:48PM EDT | 125.00 | 3.70 | 3.60 | 3.75 | -0.55 | -12.94% | 138 | 1,941 | 50.38% |
| ABNB220916C00130000 | 2022-08-09 3:35PM EDT | 130.00 | 2.30 | 2.30 | 2.39 | -0.40 | -14.81% | 206 | 3,475 | 49.24% |
| ABNB220916C00135000 | 2022-08-09 3:48PM EDT | 135.00 | 1.47 | 1.41 | 1.49 | -0.29 | -16.48% | 45 | 2,407 | 48.27% |
| ABNB220916C00140000 | 2022-08-09 2:53PM EDT | 140.00 | 0.87 | 0.83 | 0.90 | -0.16 | -15.53% | 37 | 2,973 | 47.56% |
| ABNB220916C00145000 | 2022-08-09 3:29PM EDT | 145.00 | 0.50 | 0.48 | 0.54 | -0.12 | -19.35% | 115 | 1,311 | 47.24% |
| ABNB220916C00150000 | 2022-08-09 12:55PM EDT | 150.00 | 0.30 | 0.27 | 0.35 | -0.07 | -18.92% | 44 | 1,866 | 47.90% |
| ABNB220916C00155000 | 2022-08-09 10:37AM EDT | 155.00 | 0.15 | 0.15 | 0.23 | -0.10 | -40.00% | 126 | 773 | 48.68% |
| ABNB220916C00160000 | 2022-08-05 1:12PM EDT | 160.00 | 0.17 | 0.05 | 0.17 | 0.00 | - | 10 | 706 | 50.29% |
| ABNB220916C00165000 | 2022-08-09 2:53PM EDT | 165.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 13 | 871 | 50.20% |
| ABNB220916C00170000 | 2022-08-08 1:12PM EDT | 170.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 32 | 465 | 50.78% |
| ABNB220916C00175000 | 2022-08-09 12:33PM EDT | 175.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 4 | 764 | 55.27% |
| ABNB220916C00180000 | 2022-08-09 3:09PM EDT | 180.00 | 0.05 | 0.01 | 0.11 | +0.01 | +25.00% | 1 | 885 | 56.25% |
| ABNB220916C00185000 | 2022-08-02 1:03PM EDT | 185.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 3 | 340 | 56.64% |
| ABNB220916C00190000 | 2022-08-05 10:33AM EDT | 190.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 2 | 682 | 62.11% |
| ABNB220916C00195000 | 2022-08-03 12:40PM EDT | 195.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 196 | 652 | 56.25% |
| ABNB220916C00200000 | 2022-08-09 2:37PM EDT | 200.00 | 0.02 | 0.02 | 0.10 | -0.01 | -33.33% | 2 | 1,331 | 67.38% |
| ABNB220916C00210000 | 2022-08-02 3:51PM EDT | 210.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 11 | 1,109 | 71.88% |
| ABNB220916C00220000 | 2022-07-19 3:23PM EDT | 220.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 472 | 75.00% |
| ABNB220916C00230000 | 2022-08-09 12:55PM EDT | 230.00 | 0.03 | 0.00 | 0.09 | +0.01 | +50.00% | 10 | 311 | 79.30% |
| ABNB220916C00240000 | 2022-08-03 2:35PM EDT | 240.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 337 | 83.40% |
| ABNB220916C00250000 | 2022-08-04 2:05PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 176 | 76.56% |
| ABNB220916C00260000 | 2022-08-03 12:13PM EDT | 260.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 188 | 91.02% |
Ventaspara16 de septiembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220916P00050000 | 2022-08-05 10:41AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 418 | 50.00% |
| ABNB220916P00055000 | 2022-08-05 10:41AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 853 | 90.63% |
| ABNB220916P00060000 | 2022-08-08 3:13PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 961 | 7,803 | 72.66% |
| ABNB220916P00065000 | 2022-08-09 3:14PM EDT | 65.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 398 | 71.29% |
| ABNB220916P00070000 | 2022-08-09 12:33PM EDT | 70.00 | 0.15 | 0.09 | 0.17 | +0.02 | +15.38% | 29 | 1,261 | 71.29% |
| ABNB220916P00075000 | 2022-08-09 1:18PM EDT | 75.00 | 0.19 | 0.19 | 0.22 | +0.02 | +11.76% | 74 | 8,074 | 66.89% |
| ABNB220916P00080000 | 2022-08-09 3:14PM EDT | 80.00 | 0.35 | 0.32 | 0.37 | -0.06 | -14.63% | 12 | 4,750 | 63.67% |
| ABNB220916P00085000 | 2022-08-09 3:42PM EDT | 85.00 | 0.57 | 0.54 | 0.60 | +0.05 | +9.62% | 47 | 3,126 | 60.64% |
| ABNB220916P00090000 | 2022-08-09 3:58PM EDT | 90.00 | 0.94 | 0.93 | 0.98 | +0.13 | +16.05% | 74 | 2,998 | 58.33% |
| ABNB220916P00095000 | 2022-08-09 2:25PM EDT | 95.00 | 1.60 | 1.52 | 1.61 | +0.22 | +15.94% | 14 | 2,091 | 56.37% |
| ABNB220916P00100000 | 2022-08-09 3:12PM EDT | 100.00 | 2.56 | 2.43 | 2.62 | +0.23 | +9.87% | 288 | 7,770 | 55.09% |
| ABNB220916P00105000 | 2022-08-09 2:24PM EDT | 105.00 | 4.00 | 3.75 | 3.90 | +0.42 | +11.73% | 50 | 2,206 | 53.47% |
| ABNB220916P00110000 | 2022-08-09 3:25PM EDT | 110.00 | 5.60 | 5.55 | 5.70 | +0.43 | +8.32% | 74 | 4,111 | 52.28% |
| ABNB220916P00115000 | 2022-08-09 3:46PM EDT | 115.00 | 7.75 | 7.80 | 8.00 | +0.30 | +4.03% | 166 | 1,372 | 50.98% |
| ABNB220916P00120000 | 2022-08-09 11:59AM EDT | 120.00 | 10.50 | 10.55 | 10.75 | +0.70 | +7.14% | 6 | 1,380 | 50.12% |
| ABNB220916P00125000 | 2022-08-09 3:05PM EDT | 125.00 | 14.05 | 13.75 | 13.95 | +1.70 | +13.77% | 26 | 528 | 48.25% |
| ABNB220916P00130000 | 2022-08-09 9:55AM EDT | 130.00 | 18.00 | 17.45 | 17.75 | +2.00 | +12.50% | 5 | 518 | 47.51% |
| ABNB220916P00135000 | 2022-08-09 10:21AM EDT | 135.00 | 23.00 | 21.55 | 21.85 | +2.53 | +12.36% | 6 | 756 | 46.09% |
| ABNB220916P00140000 | 2022-08-09 1:16PM EDT | 140.00 | 26.50 | 26.00 | 26.75 | +1.65 | +6.64% | 5 | 682 | 51.42% |
| ABNB220916P00145000 | 2022-08-04 11:11AM EDT | 145.00 | 28.15 | 30.60 | 31.20 | 0.00 | - | 1 | 406 | 49.12% |
| ABNB220916P00150000 | 2022-08-09 1:58PM EDT | 150.00 | 35.95 | 35.25 | 36.25 | +4.30 | +13.59% | 1 | 493 | 55.20% |
| ABNB220916P00155000 | 2022-08-09 1:16PM EDT | 155.00 | 40.95 | 40.45 | 40.85 | +2.50 | +6.50% | 2 | 1,674 | 50.73% |
| ABNB220916P00160000 | 2022-08-03 3:53PM EDT | 160.00 | 45.06 | 44.70 | 46.15 | 0.00 | - | 1 | 209 | 62.72% |
| ABNB220916P00165000 | 2022-08-03 3:53PM EDT | 165.00 | 50.03 | 50.15 | 51.00 | 0.00 | - | 9 | 24 | 63.43% |
| ABNB220916P00170000 | 2022-07-20 3:30PM EDT | 170.00 | 62.20 | 54.15 | 56.00 | 0.00 | - | 251 | 2 | 67.43% |
| ABNB220916P00175000 | 2022-07-20 10:46AM EDT | 175.00 | 69.05 | 59.75 | 61.00 | 0.00 | - | 100 | 2 | 71.29% |
| ABNB220916P00180000 | 2022-07-25 2:57PM EDT | 180.00 | 75.90 | 65.00 | 66.05 | 0.00 | - | 5 | 28 | 76.42% |
| ABNB220916P00185000 | 2022-06-07 9:46AM EDT | 185.00 | 64.16 | 90.75 | 91.45 | 0.00 | - | 1 | 43 | 256.60% |
| ABNB220916P00190000 | 2022-05-11 12:05PM EDT | 190.00 | 71.18 | 80.40 | 82.65 | 0.00 | - | 1 | 137 | 153.88% |
| ABNB220916P00195000 | 2022-07-01 10:06AM EDT | 195.00 | 105.30 | 83.65 | 84.75 | 0.00 | - | 4 | 0 | 135.67% |
| ABNB220916P00200000 | 2022-06-29 11:03AM EDT | 200.00 | 106.35 | 90.00 | 90.90 | 0.00 | - | 1 | 0 | 152.69% |
| ABNB220916P00210000 | 2022-05-04 10:43AM EDT | 210.00 | 62.75 | 90.95 | 92.75 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB220916P00220000 | 2022-04-29 3:54PM EDT | 220.00 | 69.85 | 98.95 | 100.45 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB220916P00230000 | 2022-08-05 3:34PM EDT | 230.00 | 113.11 | 115.05 | 116.10 | 0.00 | - | 12 | 0 | 72.66% |
| ABNB220916P00240000 | 2022-04-21 1:17PM EDT | 240.00 | 82.00 | 126.15 | 129.10 | 0.00 | - | 4 | 0 | 146.83% |
| ABNB220916P00250000 | 2022-02-16 3:21PM EDT | 250.00 | 68.15 | 84.95 | 87.20 | 0.00 | - | - | 14 | 0.00% |
| ABNB220916P00260000 | 2022-04-29 12:27PM EDT | 260.00 | 102.00 | 138.85 | 141.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
