Mercados españoles abiertos en 7 hrs 47 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
114,58 +0,14 (+0,12%)
Después del cierre: 07:12PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB221021C000500002022-08-03 9:32AM EDT50.0059.8762.5065.600.00-518121.88%
ABNB221021C000550002022-07-27 10:51AM EDT55.0051.6559.2560.450.00--188.77%
ABNB221021C000600002022-08-08 10:36AM EDT60.0058.9054.4055.900.00-21588.18%
ABNB221021C000650002022-07-19 12:32PM EDT65.0038.0049.7051.900.00-12391.46%
ABNB221021C000700002022-08-05 2:54PM EDT70.0047.7944.3546.900.00-21978.71%
ABNB221021C000750002022-08-04 10:01AM EDT75.0043.9040.0541.900.00-12774.61%
ABNB221021C000800002022-08-04 9:30AM EDT80.0035.4035.7536.300.00-16066.19%
ABNB221021C000850002022-08-05 11:50AM EDT85.0032.1731.3031.850.00-18963.23%
ABNB221021C000900002022-08-04 3:43PM EDT90.0031.3227.1027.500.00-118960.55%
ABNB221021C000950002022-08-08 12:23PM EDT95.0025.1223.2523.500.00-243859.01%
ABNB221021C001000002022-08-09 3:36PM EDT100.0019.8519.5520.05-1.25-5.92%371,10257.98%
ABNB221021C001050002022-08-08 10:25AM EDT105.0019.1516.2516.550.00-550856.21%
ABNB221021C001100002022-08-09 3:37PM EDT110.0013.4713.0013.55-0.73-5.14%3491954.27%
ABNB221021C001150002022-08-09 2:16PM EDT115.0010.5010.3510.90-1.15-9.87%1572,13253.03%
ABNB221021C001200002022-08-09 3:53PM EDT120.008.608.258.60-0.60-6.52%1321,30052.28%
ABNB221021C001250002022-08-09 2:48PM EDT125.006.476.506.65-0.68-9.51%591,92951.59%
ABNB221021C001300002022-08-09 3:30PM EDT130.004.904.855.00-0.53-9.76%391,91750.27%
ABNB221021C001350002022-08-09 3:08PM EDT135.003.553.553.70-0.50-12.35%3169949.65%
ABNB221021C001400002022-08-09 2:00PM EDT140.002.512.532.65-0.37-12.85%1271,10948.49%
ABNB221021C001450002022-08-09 1:46PM EDT145.001.731.811.88-0.39-18.40%3890947.67%
ABNB221021C001500002022-08-09 3:27PM EDT150.001.291.221.32-0.22-14.57%1311,36747.05%
ABNB221021C001550002022-08-09 12:41PM EDT155.000.830.861.01-0.24-22.43%261,01347.63%
ABNB221021C001600002022-08-09 3:54PM EDT160.000.630.590.73-0.07-10.00%371,46247.58%
ABNB221021C001650002022-08-09 2:05PM EDT165.000.420.350.46-0.19-31.15%31,49246.39%
ABNB221021C001700002022-08-09 3:20PM EDT170.000.250.260.32-0.14-35.90%2376446.24%
ABNB221021C001750002022-08-05 2:38PM EDT175.000.280.110.260.00-1249947.36%
ABNB221021C001800002022-08-09 11:07AM EDT180.000.150.100.16-0.05-25.00%211,53946.39%
ABNB221021C001850002022-08-05 9:30AM EDT185.000.160.050.150.00-446748.29%
ABNB221021C001900002022-08-09 12:25PM EDT190.000.060.020.17-0.04-40.00%20019951.37%
ABNB221021C001950002022-08-09 12:26PM EDT195.000.050.010.05-0.01-16.67%20040946.09%
ABNB221021C002000002022-08-09 12:42PM EDT200.000.020.020.14-0.06-75.00%20097450.59%
ABNB221021C002100002022-08-08 12:01PM EDT210.000.020.000.100.00-6028751.56%
ABNB221021C002200002022-08-03 9:59AM EDT220.000.090.000.110.00-146255.47%
ABNB221021C002300002022-08-02 2:16PM EDT230.000.050.000.110.00-4031558.79%
ABNB221021C002400002022-06-22 11:09AM EDT240.000.030.000.120.00-6025462.31%
ABNB221021C002500002022-08-03 12:18PM EDT250.000.010.000.100.00-301,82664.06%
ABNB221021C002600002022-08-05 9:30AM EDT260.000.080.000.100.00-52,84466.80%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB221021P000500002022-08-04 11:22AM EDT50.000.060.000.110.00-536574.41%
ABNB221021P000550002022-08-05 2:02PM EDT55.000.090.070.130.00-8060771.48%
ABNB221021P000600002022-08-08 9:30AM EDT60.000.200.090.000.00-140257.81%
ABNB221021P000650002022-08-09 12:49PM EDT65.000.270.250.33+0.02+8.00%404,98666.46%
ABNB221021P000700002022-08-09 3:54PM EDT70.000.460.440.49+0.05+12.20%681,13764.11%
ABNB221021P000750002022-08-09 12:12PM EDT75.000.680.610.74+0.13+23.64%261,34860.94%
ABNB221021P000800002022-08-09 3:17PM EDT80.001.091.051.11+0.10+10.10%1342,76459.60%
ABNB221021P000850002022-08-09 1:00PM EDT85.001.641.601.71+0.24+17.14%62,58258.30%
ABNB221021P000900002022-08-09 3:10PM EDT90.002.412.322.47+0.24+11.06%481,42356.67%
ABNB221021P000950002022-08-09 3:54PM EDT95.003.353.303.55+0.25+8.06%1853,24955.46%
ABNB221021P001000002022-08-09 3:52PM EDT100.004.654.604.75+0.30+6.90%661,65053.85%
ABNB221021P001050002022-08-09 2:48PM EDT105.006.436.256.40+0.44+7.35%701,89852.77%
ABNB221021P001100002022-08-09 2:20PM EDT110.008.508.308.45+0.70+8.97%1362,52251.95%
ABNB221021P001150002022-08-09 3:37PM EDT115.0010.6010.6010.80+0.60+6.00%1391,44850.67%
ABNB221021P001200002022-08-09 3:56PM EDT120.0013.3513.3013.50+0.75+5.95%802,25149.93%
ABNB221021P001250002022-08-08 12:09PM EDT125.0015.1016.3016.600.00-1762348.89%
ABNB221021P001300002022-08-09 3:25PM EDT130.0019.8019.7020.30+1.60+8.79%433149.28%
ABNB221021P001350002022-08-09 2:23PM EDT135.0023.9523.3523.65+1.45+6.44%2712045.97%
ABNB221021P001400002022-08-09 12:46PM EDT140.0028.0027.4027.95+2.05+7.90%2020146.73%
ABNB221021P001450002022-08-09 12:39PM EDT145.0031.9031.6532.20+2.00+6.69%137945.73%
ABNB221021P001500002022-08-08 2:07PM EDT150.0034.3036.1536.600.00-328244.21%
ABNB221021P001550002022-08-04 2:18PM EDT155.0038.1540.7041.350.00-223445.00%
ABNB221021P001600002022-08-01 1:01PM EDT160.0049.2544.3546.700.00-218052.73%
ABNB221021P001650002022-08-09 2:10PM EDT165.0051.0050.2051.00+2.50+5.15%229946.05%
ABNB221021P001700002022-06-06 12:32PM EDT170.0051.5076.6577.800.00-1430179.11%
ABNB221021P001750002022-06-03 3:07PM EDT175.0057.2083.1084.300.00-6107190.75%
ABNB221021P001800002022-07-28 2:32PM EDT180.0072.5564.8565.900.00-504552.15%
ABNB221021P001850002022-08-05 10:31AM EDT185.0067.2870.1571.100.00-12159.13%
ABNB221021P001900002022-07-28 2:32PM EDT190.0082.3575.2575.950.00-101058.35%
ABNB221021P001950002022-06-30 10:10AM EDT195.00108.1583.5084.750.00-4097.91%
ABNB221021P002000002022-04-29 12:36PM EDT200.0049.7079.1081.150.00-1220.00%
ABNB221021P002100002022-06-22 9:50AM EDT210.00109.68103.70104.550.00-80140.63%
ABNB221021P002200002022-04-19 10:11AM EDT220.0057.55108.00109.700.00-29109.44%
ABNB221021P002300002022-04-26 12:09PM EDT230.0078.50114.35116.550.00-1187.99%
ABNB221021P002400002022-04-18 12:02AM EDT240.0073.45120.95124.200.00--90.00%
ABNB221021P002500002022-02-25 2:19PM EDT250.0098.7584.8086.650.00-110.00%