Mercados españoles cerrados
IBEX 35
8.289,20 +64,00 (+0,78%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dólar/Euro
1,0547 -0,0012 (-0,12%) Petróleo Brent
76,62 +0,47 (+0,62%) Oro
1.811,00 +9,50 (+0,53%) BTC-EUR
16.266,05 -216,29 (-1,31%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:59PM EST. Mercado abierto.
Llamadaspara20 de enero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230120C00050000 | 2022-11-04 11:17AM EST | 50.00 | 46.00 | 50.60 | 51.60 | 0.00 | - | 1 | 11 | 216.33% |
| ABNB230120C00055000 | 2022-12-05 10:41AM EST | 55.00 | 45.90 | 41.30 | 41.75 | 0.00 | - | 3 | 43 | 101.47% |
| ABNB230120C00060000 | 2022-12-07 9:44AM EST | 60.00 | 30.60 | 36.45 | 36.85 | 0.00 | - | 1 | 69 | 91.75% |
| ABNB230120C00065000 | 2022-12-09 11:21AM EST | 65.00 | 31.50 | 31.65 | 32.00 | -3.55 | -10.13% | 1 | 199 | 83.06% |
| ABNB230120C00070000 | 2022-12-07 3:40PM EST | 70.00 | 22.55 | 26.90 | 27.15 | 0.00 | - | 23 | 572 | 74.34% |
| ABNB230120C00075000 | 2022-12-08 9:49AM EST | 75.00 | 20.05 | 22.15 | 22.60 | 0.00 | - | 5 | 180 | 67.33% |
| ABNB230120C00080000 | 2022-12-09 11:40AM EST | 80.00 | 17.95 | 17.90 | 18.15 | +0.74 | +4.30% | 5 | 370 | 62.67% |
| ABNB230120C00085000 | 2022-12-09 10:29AM EST | 85.00 | 13.85 | 14.00 | 14.15 | +0.60 | +4.53% | 4 | 1,362 | 59.46% |
| ABNB230120C00090000 | 2022-12-09 12:54PM EST | 90.00 | 10.71 | 10.40 | 10.50 | +1.01 | +10.41% | 7 | 5,237 | 55.77% |
| ABNB230120C00095000 | 2022-12-09 1:41PM EST | 95.00 | 7.41 | 7.40 | 7.50 | +0.41 | +5.86% | 128 | 4,353 | 53.39% |
| ABNB230120C00100000 | 2022-12-09 1:41PM EST | 100.00 | 4.97 | 5.00 | 5.10 | +0.35 | +7.58% | 486 | 3,192 | 51.44% |
| ABNB230120C00105000 | 2022-12-09 2:23PM EST | 105.00 | 3.17 | 3.20 | 3.30 | +0.12 | +3.93% | 151 | 5,225 | 50.29% |
| ABNB230120C00110000 | 2022-12-09 2:29PM EST | 110.00 | 1.98 | 2.00 | 2.05 | +0.03 | +1.54% | 279 | 5,430 | 49.24% |
| ABNB230120C00115000 | 2022-12-09 2:29PM EST | 115.00 | 1.21 | 1.22 | 1.27 | +0.01 | +0.83% | 250 | 4,233 | 49.07% |
| ABNB230120C00120000 | 2022-12-09 12:22PM EST | 120.00 | 0.80 | 0.75 | 0.78 | +0.02 | +2.56% | 65 | 9,681 | 49.19% |
| ABNB230120C00125000 | 2022-12-09 12:52PM EST | 125.00 | 0.49 | 0.47 | 0.50 | +0.04 | +8.89% | 55 | 3,142 | 50.00% |
| ABNB230120C00130000 | 2022-12-09 10:17AM EST | 130.00 | 0.33 | 0.27 | 0.35 | +0.02 | +6.45% | 8 | 4,555 | 50.49% |
| ABNB230120C00135000 | 2022-12-09 12:36PM EST | 135.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 8 | 4,043 | 52.34% |
| ABNB230120C00140000 | 2022-12-09 1:05PM EST | 140.00 | 0.17 | 0.11 | 0.18 | +0.03 | +21.43% | 1 | 4,242 | 53.03% |
| ABNB230120C00145000 | 2022-12-09 12:00PM EST | 145.00 | 0.10 | 0.08 | 0.16 | +0.02 | +25.00% | 2 | 4,765 | 55.47% |
| ABNB230120C00150000 | 2022-12-09 2:21PM EST | 150.00 | 0.11 | 0.05 | 0.13 | +0.03 | +37.50% | 54 | 5,575 | 57.03% |
| ABNB230120C00155000 | 2022-12-09 2:23PM EST | 155.00 | 0.08 | 0.04 | 0.14 | +0.04 | +100.00% | 5 | 2,217 | 60.55% |
| ABNB230120C00160000 | 2022-12-09 1:14PM EST | 160.00 | 0.05 | 0.03 | 0.11 | +0.01 | +25.00% | 4 | 3,411 | 61.91% |
| ABNB230120C00165000 | 2022-12-08 12:38PM EST | 165.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 1 | 3,379 | 64.45% |
| ABNB230120C00170000 | 2022-12-08 10:47AM EST | 170.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 2 | 3,151 | 65.63% |
| ABNB230120C00175000 | 2022-12-09 1:15PM EST | 175.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 4 | 2,778 | 67.58% |
| ABNB230120C00180000 | 2022-12-09 11:55AM EST | 180.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 2 | 7,258 | 68.36% |
| ABNB230120C00185000 | 2022-12-07 11:52AM EST | 185.00 | 0.01 | 0.02 | 0.06 | 0.00 | - | 65 | 1,676 | 71.88% |
| ABNB230120C00190000 | 2022-12-07 2:17PM EST | 190.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 1 | 5,531 | 72.27% |
| ABNB230120C00195000 | 2022-12-06 12:02PM EST | 195.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 1,592 | 75.78% |
| ABNB230120C00200000 | 2022-12-08 11:47AM EST | 200.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 7 | 3,087 | 75.78% |
| ABNB230120C00210000 | 2022-12-05 12:54PM EST | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,294 | 76.56% |
| ABNB230120C00220000 | 2022-12-08 12:19PM EST | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,691 | 80.47% |
| ABNB230120C00230000 | 2022-11-18 9:30AM EST | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 1,615 | 84.38% |
| ABNB230120C00240000 | 2022-12-08 11:35AM EST | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 750 | 84.38% |
| ABNB230120C00250000 | 2022-11-30 9:32AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,791 | 84.38% |
| ABNB230120C00260000 | 2022-11-16 9:50AM EST | 260.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 635 | 96.88% |
| ABNB230120C00270000 | 2022-11-28 12:16PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,386 | 90.63% |
| ABNB230120C00280000 | 2022-11-10 1:35PM EST | 280.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,187 | 105.47% |
| ABNB230120C00290000 | 2022-11-21 9:43AM EST | 290.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1,063 | 111.72% |
| ABNB230120C00300000 | 2022-11-15 10:13AM EST | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,834 | 110.94% |
| ABNB230120C00310000 | 2022-11-03 8:41AM EST | 310.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 2,301 | 119.92% |
| ABNB230120C00320000 | 2022-11-23 2:45PM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,956 | 103.13% |
Ventaspara20 de enero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230120P00050000 | 2022-12-09 9:30AM EST | 50.00 | 0.08 | 0.05 | 0.06 | +0.03 | +60.00% | 50 | 4,448 | 79.88% |
| ABNB230120P00055000 | 2022-12-09 11:43AM EST | 55.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 11 | 1,898 | 76.86% |
| ABNB230120P00060000 | 2022-12-09 1:12PM EST | 60.00 | 0.20 | 0.20 | 0.22 | -0.09 | -31.03% | 46 | 4,857 | 72.27% |
| ABNB230120P00065000 | 2022-12-09 10:54AM EST | 65.00 | 0.32 | 0.29 | 0.37 | -0.07 | -17.95% | 4 | 6,645 | 66.80% |
| ABNB230120P00070000 | 2022-12-09 2:07PM EST | 70.00 | 0.58 | 0.55 | 0.59 | -0.11 | -15.94% | 260 | 9,265 | 63.04% |
| ABNB230120P00075000 | 2022-12-09 2:17PM EST | 75.00 | 0.96 | 0.91 | 0.97 | -0.16 | -14.29% | 120 | 11,637 | 59.18% |
| ABNB230120P00080000 | 2022-12-09 2:07PM EST | 80.00 | 1.60 | 1.52 | 1.57 | -0.25 | -13.51% | 432 | 8,375 | 55.93% |
| ABNB230120P00085000 | 2022-12-09 1:10PM EST | 85.00 | 2.55 | 2.45 | 2.53 | -0.37 | -12.67% | 138 | 4,970 | 53.09% |
| ABNB230120P00090000 | 2022-12-09 2:41PM EST | 90.00 | 3.90 | 3.85 | 3.95 | -0.65 | -14.29% | 184 | 11,929 | 50.66% |
| ABNB230120P00095000 | 2022-12-09 2:40PM EST | 95.00 | 5.85 | 5.80 | 5.90 | -0.96 | -14.10% | 171 | 11,220 | 48.71% |
| ABNB230120P00100000 | 2022-12-09 1:11PM EST | 100.00 | 8.65 | 8.35 | 8.50 | -0.80 | -8.47% | 26 | 10,416 | 46.74% |
| ABNB230120P00105000 | 2022-12-09 11:20AM EST | 105.00 | 12.00 | 11.55 | 11.70 | -0.72 | -5.66% | 5 | 4,983 | 44.68% |
| ABNB230120P00110000 | 2022-12-09 2:29PM EST | 110.00 | 15.63 | 15.40 | 15.55 | -0.97 | -5.84% | 3 | 4,974 | 43.48% |
| ABNB230120P00115000 | 2022-12-09 2:34PM EST | 115.00 | 19.87 | 19.60 | 19.80 | +0.37 | +1.90% | 1 | 2,494 | 41.80% |
| ABNB230120P00120000 | 2022-12-09 9:45AM EST | 120.00 | 25.50 | 24.10 | 24.40 | 0.00 | - | 1 | 9,845 | 40.58% |
| ABNB230120P00125000 | 2022-12-08 12:47PM EST | 125.00 | 30.31 | 28.90 | 29.15 | 0.00 | - | 1 | 3,418 | 36.82% |
| ABNB230120P00130000 | 2022-12-08 9:30AM EST | 130.00 | 37.05 | 33.70 | 34.15 | 0.00 | - | 4 | 1,935 | 41.41% |
| ABNB230120P00135000 | 2022-12-08 3:10PM EST | 135.00 | 40.50 | 38.80 | 39.05 | 0.00 | - | 5,675 | 2,534 | 0.00% |
| ABNB230120P00140000 | 2022-12-08 3:17PM EST | 140.00 | 45.20 | 43.65 | 44.10 | 0.00 | - | 2,612 | 782 | 44.92% |
| ABNB230120P00145000 | 2022-12-09 1:10PM EST | 145.00 | 49.24 | 48.65 | 49.00 | -0.96 | -1.91% | 1,580 | 753 | 0.00% |
| ABNB230120P00150000 | 2022-12-09 1:10PM EST | 150.00 | 54.24 | 53.75 | 54.05 | -0.76 | -1.38% | 2,107 | 4,409 | 0.00% |
| ABNB230120P00155000 | 2022-12-06 9:48AM EST | 155.00 | 60.65 | 58.65 | 59.05 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230120P00160000 | 2022-12-05 3:25PM EST | 160.00 | 61.80 | 63.60 | 64.35 | 0.00 | - | 130 | 1 | 75.59% |
| ABNB230120P00165000 | 2022-12-09 1:10PM EST | 165.00 | 69.24 | 68.60 | 69.20 | -1.46 | -2.07% | 524 | 250 | 71.29% |
| ABNB230120P00170000 | 2022-12-08 3:32PM EST | 170.00 | 74.80 | 73.65 | 74.35 | 0.00 | - | 106 | 7 | 82.62% |
| ABNB230120P00175000 | 2022-11-17 3:18PM EST | 175.00 | 75.85 | 78.60 | 79.20 | 0.00 | - | 470 | 0 | 77.54% |
| ABNB230120P00180000 | 2022-10-24 9:38AM EST | 180.00 | 65.50 | 83.00 | 83.90 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230120P00185000 | 2022-10-05 2:46PM EST | 185.00 | 72.95 | 89.05 | 89.65 | 0.00 | - | 5,835 | 0 | 92.38% |
| ABNB230120P00190000 | 2022-11-07 11:40AM EST | 190.00 | 96.10 | 98.15 | 98.90 | 0.00 | - | 2 | 1 | 168.99% |
| ABNB230120P00195000 | 2022-11-02 2:56PM EST | 195.00 | 100.42 | 93.75 | 94.40 | 0.00 | - | 473 | 0 | 0.00% |
| ABNB230120P00200000 | 2022-12-05 3:25PM EST | 200.00 | 101.80 | 103.60 | 104.10 | 0.00 | - | 300 | 1 | 79.69% |
| ABNB230120P00210000 | 2022-10-26 2:13PM EST | 210.00 | 95.25 | 112.05 | 112.60 | 0.00 | - | 870 | 0 | 0.00% |
| ABNB230120P00220000 | 2022-12-06 3:23PM EST | 220.00 | 127.45 | 123.55 | 124.30 | 0.00 | - | 6 | 0 | 108.59% |
| ABNB230120P00230000 | 2022-11-23 2:30PM EST | 230.00 | 133.85 | 133.55 | 134.05 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB230120P00240000 | 2022-10-26 12:50PM EST | 240.00 | 124.05 | 142.10 | 142.75 | 0.00 | - | 45 | 0 | 0.00% |
| ABNB230120P00250000 | 2022-12-09 1:07PM EST | 250.00 | 154.20 | 153.60 | 154.05 | -1.80 | -1.15% | 1 | 0 | 0.00% |
| ABNB230120P00260000 | 2022-10-17 12:55PM EST | 260.00 | 143.70 | 158.40 | 160.35 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230120P00270000 | 2022-10-14 2:59PM EST | 270.00 | 160.55 | 160.10 | 161.15 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230120P00280000 | 2022-10-12 1:43PM EST | 280.00 | 167.30 | 170.00 | 171.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB230120P00290000 | 2022-04-25 8:31AM EST | 290.00 | 136.44 | 177.90 | 181.65 | 0.00 | - | 1 | 4 | 0.00% |
| ABNB230120P00300000 | 2022-06-29 8:40AM EST | 300.00 | 205.75 | 190.85 | 192.35 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230120P00310000 | 2022-11-28 9:35AM EST | 310.00 | 211.75 | 213.00 | 214.25 | 0.00 | - | 2 | 0 | 139.84% |
| ABNB230120P00320000 | 2022-11-28 9:35AM EST | 320.00 | 221.85 | 223.55 | 224.75 | 0.00 | - | 6 | 0 | 132.03% |
© 2022 Yahoo. Todos los derechos reservados.
