Mercados españoles abiertos en 8 hrs 35 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
114,79 +0,35 (+0,31%)
Después del cierre: 06:22PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220916C000500002022-07-13 10:23AM EDT50.0063.5064.1065.10+18.70+41.74%141117.58%
ABNB220916C000550002022-07-29 2:09PM EDT55.0055.0058.8060.750.00-11118.07%
ABNB220916C000600002022-07-01 2:34PM EDT60.0033.1250.8051.850.00-120.00%
ABNB220916C000650002022-07-14 2:47PM EDT65.0028.6549.1550.400.00-99993.85%
ABNB220916C000700002022-07-27 2:35PM EDT70.0035.8544.2545.350.00-430384.08%
ABNB220916C000750002022-08-09 11:46AM EDT75.0040.2839.4040.55-4.37-9.79%125579.88%
ABNB220916C000800002022-08-03 3:07PM EDT80.0034.5034.6035.750.00-428774.66%
ABNB220916C000850002022-08-09 3:36PM EDT85.0030.2829.9530.85+5.43+21.85%212568.80%
ABNB220916C000900002022-08-04 12:11PM EDT90.0029.3225.4025.850.00-134961.99%
ABNB220916C000950002022-08-08 12:13PM EDT95.0023.2521.1521.400.00-598059.60%
ABNB220916C001000002022-08-09 11:28AM EDT100.0017.6017.1517.35-1.39-7.32%124,77357.76%
ABNB220916C001050002022-08-09 3:04PM EDT105.0013.4013.4513.70-1.32-8.97%341,12355.90%
ABNB220916C001100002022-08-09 3:43PM EDT110.0010.6010.2510.50-1.09-9.32%1261,02254.46%
ABNB220916C001150002022-08-09 3:47PM EDT115.007.807.607.75-0.75-8.77%6791,28053.22%
ABNB220916C001200002022-08-09 3:44PM EDT120.005.505.355.50-0.65-10.57%1831,56851.72%
ABNB220916C001250002022-08-09 3:48PM EDT125.003.703.603.75-0.55-12.94%1381,94150.38%
ABNB220916C001300002022-08-09 3:35PM EDT130.002.302.302.39-0.40-14.81%2063,47549.24%
ABNB220916C001350002022-08-09 3:48PM EDT135.001.471.411.49-0.29-16.48%452,40748.27%
ABNB220916C001400002022-08-09 2:53PM EDT140.000.870.830.90-0.16-15.53%372,97347.56%
ABNB220916C001450002022-08-09 3:29PM EDT145.000.500.480.54-0.12-19.35%1151,31147.24%
ABNB220916C001500002022-08-09 12:55PM EDT150.000.300.270.35-0.07-18.92%441,86647.90%
ABNB220916C001550002022-08-09 10:37AM EDT155.000.150.150.23-0.10-40.00%12677348.68%
ABNB220916C001600002022-08-05 1:12PM EDT160.000.170.050.170.00-1070650.29%
ABNB220916C001650002022-08-09 2:53PM EDT165.000.090.080.10-0.01-10.00%1387150.20%
ABNB220916C001700002022-08-08 1:12PM EDT170.000.080.000.130.00-3246550.78%
ABNB220916C001750002022-08-09 12:33PM EDT175.000.050.040.120.00-476455.27%
ABNB220916C001800002022-08-09 3:09PM EDT180.000.050.010.11+0.01+25.00%188556.25%
ABNB220916C001850002022-08-02 1:03PM EDT185.000.090.000.080.00-334056.64%
ABNB220916C001900002022-08-05 10:33AM EDT190.000.020.020.100.00-268262.11%
ABNB220916C001950002022-08-03 12:40PM EDT195.000.040.000.030.00-19665256.25%
ABNB220916C002000002022-08-09 2:37PM EDT200.000.020.020.10-0.01-33.33%21,33167.38%
ABNB220916C002100002022-08-02 3:51PM EDT210.000.030.010.100.00-111,10971.88%
ABNB220916C002200002022-07-19 3:23PM EDT220.000.040.000.090.00-247275.00%
ABNB220916C002300002022-08-09 12:55PM EDT230.000.030.000.09+0.01+50.00%1031179.30%
ABNB220916C002400002022-08-03 2:35PM EDT240.000.020.000.090.00-233783.40%
ABNB220916C002500002022-08-04 2:05PM EDT250.000.010.000.020.00-2617676.56%
ABNB220916C002600002022-08-03 12:13PM EDT260.000.020.000.090.00-2018891.02%
Ventaspara16 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220916P000500002022-08-05 10:41AM EDT50.000.010.000.000.00-641850.00%
ABNB220916P000550002022-08-05 10:41AM EDT55.000.030.000.100.00-685390.63%
ABNB220916P000600002022-08-08 3:13PM EDT60.000.020.000.040.00-9617,80372.66%
ABNB220916P000650002022-08-09 3:14PM EDT65.000.060.020.080.00-239871.29%
ABNB220916P000700002022-08-09 12:33PM EDT70.000.150.090.17+0.02+15.38%291,26171.29%
ABNB220916P000750002022-08-09 1:18PM EDT75.000.190.190.22+0.02+11.76%748,07466.89%
ABNB220916P000800002022-08-09 3:14PM EDT80.000.350.320.37-0.06-14.63%124,75063.67%
ABNB220916P000850002022-08-09 3:42PM EDT85.000.570.540.60+0.05+9.62%473,12660.64%
ABNB220916P000900002022-08-09 3:58PM EDT90.000.940.930.98+0.13+16.05%742,99858.33%
ABNB220916P000950002022-08-09 2:25PM EDT95.001.601.521.61+0.22+15.94%142,09156.37%
ABNB220916P001000002022-08-09 3:12PM EDT100.002.562.432.62+0.23+9.87%2887,77055.09%
ABNB220916P001050002022-08-09 2:24PM EDT105.004.003.753.90+0.42+11.73%502,20653.47%
ABNB220916P001100002022-08-09 3:25PM EDT110.005.605.555.70+0.43+8.32%744,11152.28%
ABNB220916P001150002022-08-09 3:46PM EDT115.007.757.808.00+0.30+4.03%1661,37250.98%
ABNB220916P001200002022-08-09 11:59AM EDT120.0010.5010.5510.75+0.70+7.14%61,38050.12%
ABNB220916P001250002022-08-09 3:05PM EDT125.0014.0513.7513.95+1.70+13.77%2652848.25%
ABNB220916P001300002022-08-09 9:55AM EDT130.0018.0017.4517.75+2.00+12.50%551847.51%
ABNB220916P001350002022-08-09 10:21AM EDT135.0023.0021.5521.85+2.53+12.36%675646.09%
ABNB220916P001400002022-08-09 1:16PM EDT140.0026.5026.0026.75+1.65+6.64%568251.42%
ABNB220916P001450002022-08-04 11:11AM EDT145.0028.1530.6031.200.00-140649.12%
ABNB220916P001500002022-08-09 1:58PM EDT150.0035.9535.2536.25+4.30+13.59%149355.20%
ABNB220916P001550002022-08-09 1:16PM EDT155.0040.9540.4540.85+2.50+6.50%21,67450.73%
ABNB220916P001600002022-08-03 3:53PM EDT160.0045.0644.7046.150.00-120962.72%
ABNB220916P001650002022-08-03 3:53PM EDT165.0050.0350.1551.000.00-92463.43%
ABNB220916P001700002022-07-20 3:30PM EDT170.0062.2054.1556.000.00-251267.43%
ABNB220916P001750002022-07-20 10:46AM EDT175.0069.0559.7561.000.00-100271.29%
ABNB220916P001800002022-07-25 2:57PM EDT180.0075.9065.0066.050.00-52876.42%
ABNB220916P001850002022-06-07 9:46AM EDT185.0064.1690.7591.450.00-143256.60%
ABNB220916P001900002022-05-11 12:05PM EDT190.0071.1880.4082.650.00-1137153.88%
ABNB220916P001950002022-07-01 10:06AM EDT195.00105.3083.6584.750.00-40135.67%
ABNB220916P002000002022-06-29 11:03AM EDT200.00106.3590.0090.900.00-10152.69%
ABNB220916P002100002022-05-04 10:43AM EDT210.0062.7590.9592.750.00-100.00%
ABNB220916P002200002022-04-29 3:54PM EDT220.0069.8598.95100.450.00-1000.00%
ABNB220916P002300002022-08-05 3:34PM EDT230.00113.11115.05116.100.00-12072.66%
ABNB220916P002400002022-04-21 1:17PM EDT240.0082.00126.15129.100.00-40146.83%
ABNB220916P002500002022-02-16 3:21PM EDT250.0068.1584.9587.200.00--140.00%
ABNB220916P002600002022-04-29 12:27PM EDT260.00102.00138.85141.200.00-100.00%