Mercados españoles abiertos en 8 hrs 52 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
96,42 +0,11 (+0,11%) BTC-EUR
22.693,02 -826,52 (-3,51%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221216C00050000 | 2022-07-12 3:45PM EDT | 50.00 | 48.05 | 64.60 | 66.15 | 0.00 | - | - | 4 | 87.65% |
| ABNB221216C00055000 | 2022-08-03 3:58PM EDT | 55.00 | 61.00 | 59.85 | 61.60 | 0.00 | - | 1 | 14 | 84.62% |
| ABNB221216C00060000 | 2022-07-15 12:02PM EDT | 60.00 | 37.50 | 55.10 | 56.15 | 0.00 | - | 6 | 77 | 74.51% |
| ABNB221216C00065000 | 2022-07-19 2:20PM EDT | 65.00 | 40.90 | 50.50 | 51.45 | 0.00 | - | 57 | 87 | 71.17% |
| ABNB221216C00070000 | 2022-08-05 11:39AM EDT | 70.00 | 47.85 | 45.95 | 47.05 | 0.00 | - | 1 | 142 | 68.93% |
| ABNB221216C00075000 | 2022-08-02 10:10AM EDT | 75.00 | 42.15 | 41.60 | 42.80 | 0.00 | - | 2 | 1,384 | 67.21% |
| ABNB221216C00080000 | 2022-08-04 10:51AM EDT | 80.00 | 39.15 | 37.70 | 38.45 | 0.00 | - | 6 | 59 | 65.69% |
| ABNB221216C00085000 | 2022-08-08 3:06PM EDT | 85.00 | 35.25 | 33.75 | 34.35 | 0.00 | - | 4 | 94 | 63.75% |
| ABNB221216C00090000 | 2022-08-09 12:47PM EDT | 90.00 | 29.75 | 29.75 | 30.50 | -0.95 | -3.09% | 4 | 111 | 61.46% |
| ABNB221216C00095000 | 2022-08-08 1:41PM EDT | 95.00 | 27.95 | 26.40 | 26.70 | 0.00 | - | 1 | 429 | 60.04% |
| ABNB221216C00100000 | 2022-08-09 1:44PM EDT | 100.00 | 22.50 | 22.80 | 23.45 | -1.95 | -7.98% | 9 | 267 | 58.34% |
| ABNB221216C00105000 | 2022-08-09 12:12PM EDT | 105.00 | 20.01 | 20.15 | 20.40 | -3.34 | -14.30% | 2 | 183 | 58.07% |
| ABNB221216C00110000 | 2022-08-09 9:31AM EDT | 110.00 | 17.25 | 16.95 | 17.60 | -2.95 | -14.60% | 2 | 334 | 56.22% |
| ABNB221216C00115000 | 2022-08-09 12:39PM EDT | 115.00 | 14.75 | 14.85 | 15.10 | -1.55 | -9.51% | 15 | 545 | 56.10% |
| ABNB221216C00120000 | 2022-08-09 3:54PM EDT | 120.00 | 12.70 | 12.55 | 12.80 | -0.60 | -4.51% | 187 | 1,931 | 55.05% |
| ABNB221216C00125000 | 2022-08-09 2:54PM EDT | 125.00 | 10.55 | 10.35 | 10.75 | -0.90 | -7.86% | 103 | 285 | 53.77% |
| ABNB221216C00130000 | 2022-08-09 3:53PM EDT | 130.00 | 8.85 | 8.35 | 8.90 | -0.55 | -5.85% | 105 | 560 | 52.34% |
| ABNB221216C00135000 | 2022-08-09 12:31PM EDT | 135.00 | 6.96 | 7.15 | 7.30 | -0.84 | -10.77% | 239 | 567 | 52.07% |
| ABNB221216C00140000 | 2022-08-09 3:38PM EDT | 140.00 | 5.90 | 5.80 | 5.95 | -0.45 | -7.09% | 81 | 628 | 51.20% |
| ABNB221216C00145000 | 2022-08-09 3:53PM EDT | 145.00 | 4.75 | 4.70 | 4.80 | -0.50 | -9.52% | 86 | 766 | 50.46% |
| ABNB221216C00150000 | 2022-08-09 1:44PM EDT | 150.00 | 3.60 | 3.75 | 3.85 | -0.50 | -12.20% | 96 | 536 | 49.99% |
| ABNB221216C00155000 | 2022-08-09 2:33PM EDT | 155.00 | 2.92 | 2.96 | 3.10 | -0.38 | -11.52% | 177 | 357 | 49.54% |
| ABNB221216C00160000 | 2022-08-09 1:59PM EDT | 160.00 | 2.28 | 2.35 | 2.42 | -0.34 | -12.98% | 84 | 490 | 48.76% |
| ABNB221216C00165000 | 2022-08-09 11:14AM EDT | 165.00 | 1.84 | 1.85 | 1.91 | -0.20 | -9.80% | 8 | 892 | 48.29% |
| ABNB221216C00170000 | 2022-08-09 10:50AM EDT | 170.00 | 1.35 | 1.42 | 1.51 | -0.23 | -14.56% | 14 | 1,557 | 47.96% |
| ABNB221216C00175000 | 2022-08-09 10:50AM EDT | 175.00 | 1.04 | 1.08 | 1.17 | -0.24 | -18.75% | 2 | 774 | 47.49% |
| ABNB221216C00180000 | 2022-08-09 3:22PM EDT | 180.00 | 0.90 | 0.87 | 0.92 | -0.07 | -7.22% | 5 | 508 | 47.24% |
| ABNB221216C00185000 | 2022-08-05 3:57PM EDT | 185.00 | 0.87 | 0.69 | 0.73 | 0.00 | - | 1 | 705 | 47.14% |
| ABNB221216C00190000 | 2022-08-09 10:26AM EDT | 190.00 | 0.49 | 0.45 | 0.63 | -0.24 | -32.88% | 1 | 634 | 47.78% |
| ABNB221216C00195000 | 2022-08-04 2:04PM EDT | 195.00 | 0.62 | 0.32 | 0.50 | 0.00 | - | 63 | 326 | 47.68% |
| ABNB221216C00200000 | 2022-08-08 3:33PM EDT | 200.00 | 0.40 | 0.30 | 0.41 | 0.00 | - | 25 | 735 | 47.85% |
| ABNB221216C00210000 | 2022-08-08 2:35PM EDT | 210.00 | 0.24 | 0.12 | 0.28 | 0.00 | - | 20 | 1,099 | 48.24% |
| ABNB221216C00220000 | 2022-08-05 9:30AM EDT | 220.00 | 0.21 | 0.07 | 0.22 | 0.00 | - | 2 | 341 | 49.51% |
| ABNB221216C00230000 | 2022-08-03 1:57PM EDT | 230.00 | 0.12 | 0.06 | 0.17 | 0.00 | - | 24 | 332 | 50.54% |
| ABNB221216C00240000 | 2022-08-08 11:05AM EDT | 240.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 294 | 52.25% |
| ABNB221216C00250000 | 2022-07-18 12:54PM EDT | 250.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 20 | 790 | 50.10% |
| ABNB221216C00260000 | 2022-08-03 3:47PM EDT | 260.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 1 | 282 | 53.32% |
| ABNB221216C00270000 | 2022-08-08 9:46AM EDT | 270.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 22 | 1,426 | 52.93% |
| ABNB221216C00280000 | 2022-08-03 2:00PM EDT | 280.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 44 | 919 | 54.88% |
| ABNB221216C00290000 | 2022-08-02 1:42PM EDT | 290.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 83 | 56.64% |
| ABNB221216C00300000 | 2022-08-05 10:43AM EDT | 300.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 6 | 378 | 58.98% |
| ABNB221216C00310000 | 2022-08-04 11:55AM EDT | 310.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 223 | 60.16% |
Ventaspara16 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB221216P00050000 | 2022-08-09 3:50PM EDT | 50.00 | 0.25 | 0.25 | 0.32 | -0.11 | -30.56% | 77 | 174 | 70.31% |
| ABNB221216P00055000 | 2022-08-08 11:58AM EDT | 55.00 | 0.35 | 0.29 | 0.47 | 0.00 | - | 1 | 462 | 66.11% |
| ABNB221216P00060000 | 2022-08-09 11:27AM EDT | 60.00 | 0.55 | 0.49 | 0.66 | -0.02 | -3.51% | 1 | 3,302 | 63.82% |
| ABNB221216P00065000 | 2022-08-09 11:27AM EDT | 65.00 | 0.89 | 0.79 | 0.94 | +0.10 | +12.66% | 1 | 131 | 62.01% |
| ABNB221216P00070000 | 2022-08-09 1:52PM EDT | 70.00 | 1.30 | 1.27 | 1.31 | +0.17 | +15.04% | 2 | 582 | 60.69% |
| ABNB221216P00075000 | 2022-08-09 2:32PM EDT | 75.00 | 1.84 | 1.79 | 1.96 | +0.21 | +12.88% | 51 | 1,407 | 59.61% |
| ABNB221216P00080000 | 2022-08-09 3:59PM EDT | 80.00 | 2.58 | 2.52 | 2.58 | +0.18 | +7.50% | 91 | 2,540 | 57.93% |
| ABNB221216P00085000 | 2022-08-09 1:08PM EDT | 85.00 | 3.55 | 3.40 | 3.55 | +0.55 | +18.33% | 33 | 1,464 | 56.84% |
| ABNB221216P00090000 | 2022-08-09 2:48PM EDT | 90.00 | 4.70 | 4.55 | 4.70 | +0.50 | +11.90% | 97 | 1,727 | 55.84% |
| ABNB221216P00095000 | 2022-08-09 3:56PM EDT | 95.00 | 6.02 | 5.95 | 6.10 | +0.52 | +9.45% | 22 | 1,805 | 54.92% |
| ABNB221216P00100000 | 2022-08-09 2:27PM EDT | 100.00 | 7.85 | 7.65 | 7.80 | +0.80 | +11.35% | 1 | 1,077 | 54.21% |
| ABNB221216P00105000 | 2022-08-09 1:17PM EDT | 105.00 | 9.70 | 9.55 | 9.75 | +0.98 | +11.24% | 63 | 1,919 | 53.33% |
| ABNB221216P00110000 | 2022-08-09 1:56PM EDT | 110.00 | 11.90 | 11.75 | 11.95 | +0.65 | +5.78% | 139 | 1,531 | 52.47% |
| ABNB221216P00115000 | 2022-08-09 3:56PM EDT | 115.00 | 14.24 | 14.20 | 14.40 | +0.74 | +5.48% | 407 | 1,023 | 51.53% |
| ABNB221216P00120000 | 2022-08-09 3:46PM EDT | 120.00 | 16.80 | 16.85 | 17.05 | +0.60 | +3.70% | 179 | 837 | 50.35% |
| ABNB221216P00125000 | 2022-08-09 3:39PM EDT | 125.00 | 19.75 | 19.80 | 20.00 | +0.65 | +3.40% | 86 | 409 | 49.67% |
| ABNB221216P00130000 | 2022-08-09 3:31PM EDT | 130.00 | 23.05 | 22.95 | 23.25 | +1.60 | +7.46% | 41 | 614 | 48.80% |
| ABNB221216P00135000 | 2022-08-09 10:20AM EDT | 135.00 | 26.80 | 26.35 | 26.80 | -0.35 | -1.29% | 5 | 1,167 | 48.17% |
| ABNB221216P00140000 | 2022-08-09 12:40PM EDT | 140.00 | 30.25 | 30.05 | 30.80 | +2.79 | +10.16% | 7 | 230 | 48.54% |
| ABNB221216P00145000 | 2022-08-04 9:30AM EDT | 145.00 | 33.35 | 33.90 | 34.20 | 0.00 | - | 2 | 372 | 45.34% |
| ABNB221216P00150000 | 2022-08-09 3:03PM EDT | 150.00 | 38.10 | 37.50 | 38.35 | +1.00 | +2.70% | 1 | 733 | 44.58% |
| ABNB221216P00155000 | 2022-08-09 3:54PM EDT | 155.00 | 42.25 | 41.90 | 43.80 | -0.90 | -2.09% | 1 | 363 | 50.32% |
| ABNB221216P00160000 | 2022-08-08 11:25AM EDT | 160.00 | 44.20 | 46.00 | 47.05 | 0.00 | - | 3 | 319 | 42.58% |
| ABNB221216P00165000 | 2022-08-04 12:13PM EDT | 165.00 | 48.10 | 50.60 | 51.65 | 0.00 | - | 1 | 370 | 41.97% |
| ABNB221216P00170000 | 2022-06-13 9:44AM EDT | 170.00 | 67.50 | 74.80 | 78.20 | 0.00 | - | 4 | 536 | 132.47% |
| ABNB221216P00175000 | 2022-07-06 12:17PM EDT | 175.00 | 82.05 | 58.75 | 59.35 | 0.00 | - | 7 | 314 | 0.00% |
| ABNB221216P00180000 | 2022-08-02 3:18PM EDT | 180.00 | 63.70 | 65.15 | 66.10 | 0.00 | - | 24 | 122 | 42.65% |
| ABNB221216P00185000 | 2022-05-19 3:55PM EDT | 185.00 | 72.95 | 85.40 | 86.50 | 0.00 | - | 1 | 240 | 121.16% |
| ABNB221216P00190000 | 2022-07-28 2:32PM EDT | 190.00 | 82.65 | 74.55 | 76.35 | 0.00 | - | 500 | 540 | 49.95% |
| ABNB221216P00195000 | 2022-07-28 11:05AM EDT | 195.00 | 88.30 | 79.65 | 81.40 | 0.00 | - | 4 | 0 | 52.52% |
| ABNB221216P00200000 | 2022-08-02 3:21PM EDT | 200.00 | 83.15 | 84.70 | 86.15 | 0.00 | - | 4 | 0 | 50.98% |
| ABNB221216P00210000 | 2022-05-24 10:45AM EDT | 210.00 | 104.58 | 111.40 | 113.75 | 0.00 | - | 3 | 0 | 140.74% |
| ABNB221216P00220000 | 2022-06-02 9:58AM EDT | 220.00 | 102.47 | 127.75 | 129.50 | 0.00 | - | 5 | 0 | 168.27% |
| ABNB221216P00230000 | 2022-05-03 1:45PM EDT | 230.00 | 87.35 | 107.65 | 110.65 | 0.00 | - | 5 | 6 | 0.00% |
| ABNB221216P00240000 | 2022-05-03 1:37PM EDT | 240.00 | 97.40 | 117.55 | 120.65 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB221216P00250000 | 2022-04-26 3:54PM EDT | 250.00 | 98.95 | 133.95 | 137.75 | 0.00 | - | 4 | 4 | 59.77% |
| ABNB221216P00260000 | 2022-04-13 12:27PM EDT | 260.00 | 92.50 | 136.45 | 141.30 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB221216P00270000 | 2022-04-13 3:15PM EDT | 270.00 | 100.20 | 146.05 | 151.30 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB221216P00280000 | 2022-02-14 1:00AM EDT | 280.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB221216P00300000 | 2022-04-25 3:20PM EDT | 300.00 | 142.80 | 187.90 | 191.65 | 0.00 | - | 1 | 1 | 113.66% |
© 2022 Yahoo. Todos los derechos reservados.
