Mercados españoles abiertos en 8 hrs 52 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
114,80 +0,36 (+0,31%)
Después del cierre: 06:04PM EDT
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
ABNB221216C000500002022-07-12 3:45PM EDT50.0048.0564.6066.150.00--487.65%
ABNB221216C000550002022-08-03 3:58PM EDT55.0061.0059.8561.600.00-11484.62%
ABNB221216C000600002022-07-15 12:02PM EDT60.0037.5055.1056.150.00-67774.51%
ABNB221216C000650002022-07-19 2:20PM EDT65.0040.9050.5051.450.00-578771.17%
ABNB221216C000700002022-08-05 11:39AM EDT70.0047.8545.9547.050.00-114268.93%
ABNB221216C000750002022-08-02 10:10AM EDT75.0042.1541.6042.800.00-21,38467.21%
ABNB221216C000800002022-08-04 10:51AM EDT80.0039.1537.7038.450.00-65965.69%
ABNB221216C000850002022-08-08 3:06PM EDT85.0035.2533.7534.350.00-49463.75%
ABNB221216C000900002022-08-09 12:47PM EDT90.0029.7529.7530.50-0.95-3.09%411161.46%
ABNB221216C000950002022-08-08 1:41PM EDT95.0027.9526.4026.700.00-142960.04%
ABNB221216C001000002022-08-09 1:44PM EDT100.0022.5022.8023.45-1.95-7.98%926758.34%
ABNB221216C001050002022-08-09 12:12PM EDT105.0020.0120.1520.40-3.34-14.30%218358.07%
ABNB221216C001100002022-08-09 9:31AM EDT110.0017.2516.9517.60-2.95-14.60%233456.22%
ABNB221216C001150002022-08-09 12:39PM EDT115.0014.7514.8515.10-1.55-9.51%1554556.10%
ABNB221216C001200002022-08-09 3:54PM EDT120.0012.7012.5512.80-0.60-4.51%1871,93155.05%
ABNB221216C001250002022-08-09 2:54PM EDT125.0010.5510.3510.75-0.90-7.86%10328553.77%
ABNB221216C001300002022-08-09 3:53PM EDT130.008.858.358.90-0.55-5.85%10556052.34%
ABNB221216C001350002022-08-09 12:31PM EDT135.006.967.157.30-0.84-10.77%23956752.07%
ABNB221216C001400002022-08-09 3:38PM EDT140.005.905.805.95-0.45-7.09%8162851.20%
ABNB221216C001450002022-08-09 3:53PM EDT145.004.754.704.80-0.50-9.52%8676650.46%
ABNB221216C001500002022-08-09 1:44PM EDT150.003.603.753.85-0.50-12.20%9653649.99%
ABNB221216C001550002022-08-09 2:33PM EDT155.002.922.963.10-0.38-11.52%17735749.54%
ABNB221216C001600002022-08-09 1:59PM EDT160.002.282.352.42-0.34-12.98%8449048.76%
ABNB221216C001650002022-08-09 11:14AM EDT165.001.841.851.91-0.20-9.80%889248.29%
ABNB221216C001700002022-08-09 10:50AM EDT170.001.351.421.51-0.23-14.56%141,55747.96%
ABNB221216C001750002022-08-09 10:50AM EDT175.001.041.081.17-0.24-18.75%277447.49%
ABNB221216C001800002022-08-09 3:22PM EDT180.000.900.870.92-0.07-7.22%550847.24%
ABNB221216C001850002022-08-05 3:57PM EDT185.000.870.690.730.00-170547.14%
ABNB221216C001900002022-08-09 10:26AM EDT190.000.490.450.63-0.24-32.88%163447.78%
ABNB221216C001950002022-08-04 2:04PM EDT195.000.620.320.500.00-6332647.68%
ABNB221216C002000002022-08-08 3:33PM EDT200.000.400.300.410.00-2573547.85%
ABNB221216C002100002022-08-08 2:35PM EDT210.000.240.120.280.00-201,09948.24%
ABNB221216C002200002022-08-05 9:30AM EDT220.000.210.070.220.00-234149.51%
ABNB221216C002300002022-08-03 1:57PM EDT230.000.120.060.170.00-2433250.54%
ABNB221216C002400002022-08-08 11:05AM EDT240.000.100.050.150.00-3029452.25%
ABNB221216C002500002022-07-18 12:54PM EDT250.000.100.030.110.00-2079050.10%
ABNB221216C002600002022-08-03 3:47PM EDT260.000.100.050.120.00-128253.32%
ABNB221216C002700002022-08-08 9:46AM EDT270.000.050.010.100.00-221,42652.93%
ABNB221216C002800002022-08-03 2:00PM EDT280.000.030.000.110.00-4491954.88%
ABNB221216C002900002022-08-02 1:42PM EDT290.000.030.000.110.00-18356.64%
ABNB221216C003000002022-08-05 10:43AM EDT300.000.010.010.110.00-637858.98%
ABNB221216C003100002022-08-04 11:55AM EDT310.000.010.000.110.00-122360.16%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB221216P000500002022-08-09 3:50PM EDT50.000.250.250.32-0.11-30.56%7717470.31%
ABNB221216P000550002022-08-08 11:58AM EDT55.000.350.290.470.00-146266.11%
ABNB221216P000600002022-08-09 11:27AM EDT60.000.550.490.66-0.02-3.51%13,30263.82%
ABNB221216P000650002022-08-09 11:27AM EDT65.000.890.790.94+0.10+12.66%113162.01%
ABNB221216P000700002022-08-09 1:52PM EDT70.001.301.271.31+0.17+15.04%258260.69%
ABNB221216P000750002022-08-09 2:32PM EDT75.001.841.791.96+0.21+12.88%511,40759.61%
ABNB221216P000800002022-08-09 3:59PM EDT80.002.582.522.58+0.18+7.50%912,54057.93%
ABNB221216P000850002022-08-09 1:08PM EDT85.003.553.403.55+0.55+18.33%331,46456.84%
ABNB221216P000900002022-08-09 2:48PM EDT90.004.704.554.70+0.50+11.90%971,72755.84%
ABNB221216P000950002022-08-09 3:56PM EDT95.006.025.956.10+0.52+9.45%221,80554.92%
ABNB221216P001000002022-08-09 2:27PM EDT100.007.857.657.80+0.80+11.35%11,07754.21%
ABNB221216P001050002022-08-09 1:17PM EDT105.009.709.559.75+0.98+11.24%631,91953.33%
ABNB221216P001100002022-08-09 1:56PM EDT110.0011.9011.7511.95+0.65+5.78%1391,53152.47%
ABNB221216P001150002022-08-09 3:56PM EDT115.0014.2414.2014.40+0.74+5.48%4071,02351.53%
ABNB221216P001200002022-08-09 3:46PM EDT120.0016.8016.8517.05+0.60+3.70%17983750.35%
ABNB221216P001250002022-08-09 3:39PM EDT125.0019.7519.8020.00+0.65+3.40%8640949.67%
ABNB221216P001300002022-08-09 3:31PM EDT130.0023.0522.9523.25+1.60+7.46%4161448.80%
ABNB221216P001350002022-08-09 10:20AM EDT135.0026.8026.3526.80-0.35-1.29%51,16748.17%
ABNB221216P001400002022-08-09 12:40PM EDT140.0030.2530.0530.80+2.79+10.16%723048.54%
ABNB221216P001450002022-08-04 9:30AM EDT145.0033.3533.9034.200.00-237245.34%
ABNB221216P001500002022-08-09 3:03PM EDT150.0038.1037.5038.35+1.00+2.70%173344.58%
ABNB221216P001550002022-08-09 3:54PM EDT155.0042.2541.9043.80-0.90-2.09%136350.32%
ABNB221216P001600002022-08-08 11:25AM EDT160.0044.2046.0047.050.00-331942.58%
ABNB221216P001650002022-08-04 12:13PM EDT165.0048.1050.6051.650.00-137041.97%
ABNB221216P001700002022-06-13 9:44AM EDT170.0067.5074.8078.200.00-4536132.47%
ABNB221216P001750002022-07-06 12:17PM EDT175.0082.0558.7559.350.00-73140.00%
ABNB221216P001800002022-08-02 3:18PM EDT180.0063.7065.1566.100.00-2412242.65%
ABNB221216P001850002022-05-19 3:55PM EDT185.0072.9585.4086.500.00-1240121.16%
ABNB221216P001900002022-07-28 2:32PM EDT190.0082.6574.5576.350.00-50054049.95%
ABNB221216P001950002022-07-28 11:05AM EDT195.0088.3079.6581.400.00-4052.52%
ABNB221216P002000002022-08-02 3:21PM EDT200.0083.1584.7086.150.00-4050.98%
ABNB221216P002100002022-05-24 10:45AM EDT210.00104.58111.40113.750.00-30140.74%
ABNB221216P002200002022-06-02 9:58AM EDT220.00102.47127.75129.500.00-50168.27%
ABNB221216P002300002022-05-03 1:45PM EDT230.0087.35107.65110.650.00-560.00%
ABNB221216P002400002022-05-03 1:37PM EDT240.0097.40117.55120.650.00-100.00%
ABNB221216P002500002022-04-26 3:54PM EDT250.0098.95133.95137.750.00-4459.77%
ABNB221216P002600002022-04-13 12:27PM EDT260.0092.50136.45141.300.00-100.00%
ABNB221216P002700002022-04-13 3:15PM EDT270.00100.20146.05151.300.00-200.00%
ABNB221216P002800002022-02-14 1:00AM EDT280.00108.700.000.000.00--00.00%
ABNB221216P003000002022-04-25 3:20PM EDT300.00142.80187.90191.650.00-11113.66%