Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,62+0,79 (+0,83%)
A partir del 01:13PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB221216C000500002022-09-29 8:56AM EST50.0058.2065.0566.050.00-151,014.36%
ABNB221216C000550002022-08-03 2:58PM EST55.0061.0058.3059.250.00-114854.79%
ABNB221216C000600002022-11-30 1:32PM EST60.0037.3936.3036.700.00-178222.66%
ABNB221216C000650002022-12-06 2:37PM EST65.0027.4031.3031.900.00-290196.58%
ABNB221216C000700002022-12-09 11:27AM EST70.0025.8026.2526.75+8.18+46.42%1208161.62%
ABNB221216C000750002022-12-06 3:52PM EST75.0018.3521.3021.650.00-20907132.32%
ABNB221216C000770002022-12-07 10:00AM EST77.0011.7519.4019.750.00-89125.44%
ABNB221216C000800002022-12-09 12:03PM EST80.0016.5116.5016.75+2.01+13.86%2158110.74%
ABNB221216C000830002022-12-08 11:00AM EST83.0011.9413.6013.950.00-4898.88%
ABNB221216C000840002022-12-08 9:54AM EST84.0010.5012.6512.950.00-12093.95%
ABNB221216C000850002022-12-09 11:25AM EST85.0011.2811.7512.00+0.84+8.05%111790.38%
ABNB221216C000860002022-12-07 2:08PM EST86.006.3510.8011.000.00-251685.25%
ABNB221216C000870002022-12-08 12:32PM EST87.008.509.9510.100.00-263982.57%
ABNB221216C000880002022-12-08 3:05PM EST88.008.859.159.40+1.23+16.14%36282.52%
ABNB221216C000890002022-12-09 12:17PM EST89.008.398.208.45+0.59+7.56%152177.34%
ABNB221216C000900002022-12-09 12:49PM EST90.007.437.407.65+0.88+13.44%301,18875.20%
ABNB221216C000910002022-12-09 11:46AM EST91.006.506.606.85+0.70+12.07%731,01672.58%
ABNB221216C000920002022-12-09 12:54PM EST92.005.915.906.05+1.06+21.86%7319970.43%
ABNB221216C000930002022-12-09 12:51PM EST93.005.205.205.40+0.80+18.18%2326869.14%
ABNB221216C000940002022-12-09 11:59AM EST94.004.504.604.75+0.55+13.92%4756068.07%
ABNB221216C000950002022-12-09 12:37PM EST95.004.204.004.05+0.75+21.74%2702,34865.87%
ABNB221216C000960002022-12-09 12:17PM EST96.003.603.453.60+0.60+20.00%18678465.63%
ABNB221216C000970002022-12-09 12:43PM EST97.002.982.983.05+0.43+16.86%13440364.43%
ABNB221216C000980002022-12-09 12:55PM EST98.002.542.512.56+0.34+15.45%5554762.99%
ABNB221216C000990002022-12-09 12:56PM EST99.002.152.122.20+0.35+19.44%502,22762.67%
ABNB221216C001000002022-12-09 12:54PM EST100.001.741.761.83+0.37+27.01%1,1863,62261.74%
ABNB221216C001010002022-12-09 12:15PM EST101.001.491.441.50+0.23+18.25%9492160.77%
ABNB221216C001020002022-12-09 12:55PM EST102.001.201.191.25+0.18+17.65%6444760.55%
ABNB221216C001030002022-12-09 12:47PM EST103.001.020.960.99+0.16+18.60%7891559.57%
ABNB221216C001040002022-12-09 12:37PM EST104.000.840.780.83+0.18+27.27%4456159.67%
ABNB221216C001050002022-12-09 12:52PM EST105.000.620.630.67+0.07+12.73%843,55959.47%
ABNB221216C001060002022-12-09 12:36PM EST106.000.560.500.54+0.10+21.74%1228159.18%
ABNB221216C001070002022-12-09 12:36PM EST107.000.440.400.44+0.09+25.71%2220759.28%
ABNB221216C001080002022-12-09 12:36PM EST108.000.360.330.35+0.03+9.09%2122159.47%
ABNB221216C001090002022-12-09 12:37PM EST109.000.300.260.29+0.06+25.00%635559.67%
ABNB221216C001100002022-12-09 12:11PM EST110.000.250.220.23+0.03+13.64%383,34960.16%
ABNB221216C001110002022-12-09 12:35PM EST111.000.200.180.19+0.02+11.11%276760.55%
ABNB221216C001150002022-12-09 11:52AM EST115.000.100.080.10-0.01-9.09%1124,18863.28%
ABNB221216C001200002022-12-09 12:02PM EST120.000.060.050.060.00-5313,96769.92%
ABNB221216C001250002022-12-09 11:46AM EST125.000.050.030.04-0.01-16.67%72,54975.78%
ABNB221216C001300002022-12-09 12:19PM EST130.000.020.020.03-0.01-33.33%203,29582.03%
ABNB221216C001350002022-12-09 11:02AM EST135.000.010.010.04-0.01-50.00%34,08290.63%
ABNB221216C001400002022-12-09 10:23AM EST140.000.010.000.040.00-822,59796.88%
ABNB221216C001450002022-12-09 12:39PM EST145.000.010.000.03-0.02-66.67%11,974101.56%
ABNB221216C001500002022-12-07 3:10PM EST150.000.040.000.030.00-91,593109.38%
ABNB221216C001550002022-12-08 10:12AM EST155.000.010.000.030.00-11,304115.63%
ABNB221216C001600002022-12-07 10:50AM EST160.000.020.000.040.00-11,305126.56%
ABNB221216C001650002022-12-09 9:54AM EST165.000.010.000.010.00-12,737118.75%
ABNB221216C001700002022-12-07 3:13PM EST170.000.010.000.030.00-111,605134.38%
ABNB221216C001750002022-12-09 9:55AM EST175.000.010.000.010.00-12,184128.13%
ABNB221216C001800002022-12-09 9:55AM EST180.000.010.000.010.00-2739134.38%
ABNB221216C001850002022-11-11 3:08PM EST185.000.050.000.010.00-10700137.50%
ABNB221216C001900002022-12-01 10:12AM EST190.000.030.000.020.00-2938153.13%
ABNB221216C001950002022-12-08 3:18PM EST195.000.010.000.060.00-1322174.22%
ABNB221216C002000002022-12-08 3:35PM EST200.000.010.000.090.00-2698186.72%
ABNB221216C002100002022-11-10 10:02AM EST210.000.030.000.010.00-61,080162.50%
ABNB221216C002200002022-10-28 2:54PM EST220.000.050.000.030.00-40351187.50%
ABNB221216C002300002022-11-10 3:12PM EST230.000.020.000.090.00-11319217.19%
ABNB221216C002400002022-11-10 2:13PM EST240.000.050.000.090.00-2326225.78%
ABNB221216C002500002022-12-06 9:58AM EST250.000.040.000.090.00-1764234.38%
ABNB221216C002600002022-09-15 11:13AM EST260.000.040.000.090.00-30332242.97%
ABNB221216C002700002022-11-07 3:23PM EST270.000.040.000.080.00-11,467247.66%
ABNB221216C002800002022-10-13 1:11PM EST280.000.010.000.010.00-3922212.50%
ABNB221216C002900002022-11-04 11:41AM EST290.000.010.000.080.00-289262.50%
ABNB221216C003000002022-11-17 11:17AM EST300.000.030.000.090.00-1357271.88%
ABNB221216C003100002022-11-17 11:20AM EST310.000.020.000.010.00-1222231.25%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB221216P000500002022-12-07 1:46PM EST50.000.010.000.010.00-13,651143.75%
ABNB221216P000550002022-12-09 12:23PM EST55.000.040.000.06+0.02+100.00%51,905148.44%
ABNB221216P000600002022-12-07 10:50AM EST60.000.030.000.040.00-233,508121.09%
ABNB221216P000650002022-12-09 10:36AM EST65.000.020.000.030.00-172,01998.44%
ABNB221216P000700002022-12-09 12:08PM EST70.000.020.010.03-0.03-60.00%81,16884.38%
ABNB221216P000710002022-12-05 12:47PM EST71.000.030.020.030.00-184782.81%
ABNB221216P000720002022-12-07 2:06PM EST72.000.120.020.030.00-409078.91%
ABNB221216P000730002022-12-09 11:50AM EST73.000.050.020.04-0.09-64.29%257677.34%
ABNB221216P000740002022-12-09 11:04AM EST74.000.060.030.04-0.03-33.33%54075.39%
ABNB221216P000750002022-12-09 12:15PM EST75.000.050.030.05-0.05-50.00%103,87673.44%
ABNB221216P000760002022-12-09 11:04AM EST76.000.080.040.07-0.04-33.33%212273.05%
ABNB221216P000770002022-12-09 12:40PM EST77.000.060.050.07-0.09-60.00%7221270.31%
ABNB221216P000780002022-12-09 12:53PM EST78.000.090.070.08-0.11-55.00%14341068.75%
ABNB221216P000790002022-12-08 3:35PM EST79.000.200.090.110.00-7328068.36%
ABNB221216P000800002022-12-09 12:53PM EST80.000.120.120.13-0.14-53.85%1,1883,91366.99%
ABNB221216P000810002022-12-09 12:58PM EST81.000.140.140.15-0.19-57.58%5015264.94%
ABNB221216P000820002022-12-09 12:08PM EST82.000.190.180.19-0.15-44.12%4332764.06%
ABNB221216P000830002022-12-09 12:35PM EST83.000.230.220.23-0.21-47.73%1015562.50%
ABNB221216P000840002022-12-09 12:51PM EST84.000.280.270.29-0.27-49.09%54798561.33%
ABNB221216P000850002022-12-09 12:54PM EST85.000.350.340.37-0.26-42.62%713,58860.45%
ABNB221216P000860002022-12-09 12:53PM EST86.000.440.410.46-0.34-43.59%927859.13%
ABNB221216P000870002022-12-09 12:48PM EST87.000.540.510.56-0.35-39.33%1341857.91%
ABNB221216P000880002022-12-09 12:39PM EST88.000.640.640.69-0.45-41.28%7569057.03%
ABNB221216P000890002022-12-09 12:23PM EST89.000.890.790.85-0.48-35.04%12359856.06%
ABNB221216P000900002022-12-09 12:55PM EST90.001.030.991.03-0.67-39.41%1994,43655.23%
ABNB221216P000910002022-12-09 12:57PM EST91.001.241.201.24-0.56-31.11%3666354.05%
ABNB221216P000920002022-12-09 12:45PM EST92.001.521.461.54-0.83-35.32%2794753.54%
ABNB221216P000930002022-12-09 12:55PM EST93.001.811.771.86-0.95-34.42%4793852.83%
ABNB221216P000940002022-12-09 12:33PM EST94.002.132.102.21-1.02-32.38%12467151.69%
ABNB221216P000950002022-12-09 12:51PM EST95.002.602.532.59-1.13-30.29%2486,04750.81%
ABNB221216P000960002022-12-09 12:42PM EST96.003.062.943.05-0.99-24.44%10685450.49%
ABNB221216P000970002022-12-09 11:34AM EST97.003.833.453.55-0.87-18.51%2559249.34%
ABNB221216P000980002022-12-09 12:29PM EST98.004.153.954.15-1.26-23.29%1935249.00%
ABNB221216P000990002022-12-09 12:15PM EST99.004.634.554.65-1.57-25.32%622045.61%
ABNB221216P001000002022-12-09 12:38PM EST100.005.205.205.40-1.25-19.38%322,91046.00%
ABNB221216P001010002022-12-09 11:03AM EST101.006.355.856.05-1.30-16.99%1616342.87%
ABNB221216P001020002022-12-08 10:11AM EST102.008.506.606.850.00-37741.85%
ABNB221216P001030002022-12-09 10:47AM EST103.008.257.357.60-1.10-11.76%25237.06%
ABNB221216P001040002022-12-09 10:47AM EST104.009.108.158.35-1.40-13.33%1370.00%
ABNB221216P001050002022-12-09 12:52PM EST105.009.249.059.25-1.68-15.38%53,4870.00%
ABNB221216P001060002022-12-05 1:56PM EST106.008.209.9010.150.00-4280.00%
ABNB221216P001070002022-12-08 1:41PM EST107.0011.8510.8011.000.00-190.00%
ABNB221216P001080002022-12-06 9:30AM EST108.0010.2311.7011.950.00-1120.00%
ABNB221216P001090002022-12-05 10:40AM EST109.009.6012.7012.900.00-5100.00%
ABNB221216P001100002022-12-09 10:38AM EST110.0013.8013.7013.90-1.79-11.48%243,3350.00%
ABNB221216P001110002022-12-07 1:55PM EST111.0020.4014.6014.850.00-11270.00%
ABNB221216P001150002022-12-08 10:00AM EST115.0020.0018.5518.75-1.25-5.88%22,3660.00%
ABNB221216P001200002022-12-09 10:55AM EST120.0024.1023.4523.75-1.40-5.49%506500.00%
ABNB221216P001250002022-12-07 2:57PM EST125.0034.3628.4028.950.00-26000.00%
ABNB221216P001300002022-12-05 10:53AM EST130.0030.0433.3534.000.00-200.00%
ABNB221216P001350002022-12-08 3:10PM EST135.0040.6038.3539.050.00-25300.00%
ABNB221216P001400002022-12-08 3:10PM EST140.0045.6043.4044.050.00-25370.00%
ABNB221216P001450002022-12-08 3:10PM EST145.0050.5048.2548.950.00-151780.00%
ABNB221216P001500002022-12-08 3:10PM EST150.0055.6053.4053.950.00-3251040.00%
ABNB221216P001550002022-12-08 3:10PM EST155.0060.6058.3558.950.00-305920.00%
ABNB221216P001600002022-12-07 1:21PM EST160.0069.5063.3563.750.00-1130.00%
ABNB221216P001650002022-12-08 3:10PM EST165.0070.5068.3568.800.00-125540.00%
ABNB221216P001700002022-11-16 10:41AM EST170.0064.9073.4073.950.00-8140.00%
ABNB221216P001750002022-12-07 3:50PM EST175.0083.6778.3078.850.00-25260.00%
ABNB221216P001800002022-09-23 2:39PM EST180.0078.0559.4060.600.00-8000.00%
ABNB221216P001850002022-12-08 3:10PM EST185.0090.3588.3089.000.00-25190.00%
ABNB221216P001900002022-11-23 3:33PM EST190.0093.1093.2594.200.00-53400.00%
ABNB221216P001950002022-07-28 10:05AM EST195.0088.3081.2082.550.00-400.00%
ABNB221216P002000002022-08-02 2:21PM EST200.0083.1586.6587.500.00-400.00%
ABNB221216P002100002022-05-24 9:45AM EST210.00104.58111.40113.750.00-300.00%
ABNB221216P002200002022-06-02 8:58AM EST220.00102.47127.75129.500.00-50437.50%
ABNB221216P002300002022-09-16 2:49PM EST230.00110.80119.80121.400.00-1200.00%
ABNB221216P002400002022-05-03 12:37PM EST240.0097.40117.55120.650.00-100.00%
ABNB221216P002500002022-04-26 2:54PM EST250.0098.95133.95137.750.00-440.00%
ABNB221216P002600002022-04-13 11:27AM EST260.0092.50136.45141.300.00-100.00%
ABNB221216P002700002022-04-13 2:15PM EST270.00100.20146.05151.300.00-200.00%
ABNB221216P002800002022-02-14 12:00AM EST280.00108.700.000.000.00--00.00%
ABNB221216P003000002022-04-25 2:20PM EST300.00142.80187.90191.650.00-110.00%