Mercados españoles abiertos en 7 hrs 56 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
1,0210 +0,0016 (+0,15%) Petróleo Brent
96,34 +0,03 (+0,03%) BTC-EUR
22.707,41 -791,95 (-3,37%)
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:
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 | 2022-08-04 9:41AM EDT | 50.00 | 67.25 | 65.30 | 66.10 | 0.00 | - | 1 | 10 | 83.15% |
| ABNB230120C00055000 | 2022-07-14 3:56PM EDT | 55.00 | 40.00 | 60.40 | 61.40 | 0.00 | - | 24 | 40 | 77.47% |
| ABNB230120C00060000 | 2022-08-09 12:14PM EDT | 60.00 | 55.90 | 55.65 | 57.30 | -3.10 | -5.25% | 6 | 97 | 75.98% |
| ABNB230120C00065000 | 2022-08-05 3:59PM EDT | 65.00 | 54.22 | 51.45 | 52.40 | 0.00 | - | 1 | 201 | 72.29% |
| ABNB230120C00070000 | 2022-08-04 10:13AM EDT | 70.00 | 51.10 | 46.90 | 48.45 | 0.00 | - | 10 | 555 | 70.50% |
| ABNB230120C00075000 | 2022-08-04 2:21PM EDT | 75.00 | 45.97 | 42.60 | 44.15 | 0.00 | - | 1 | 125 | 67.55% |
| ABNB230120C00080000 | 2022-08-09 10:41AM EDT | 80.00 | 37.65 | 38.30 | 39.25 | -4.55 | -10.78% | 1 | 198 | 62.41% |
| ABNB230120C00085000 | 2022-08-08 2:06PM EDT | 85.00 | 36.60 | 34.80 | 35.55 | 0.00 | - | 11 | 213 | 62.31% |
| ABNB230120C00090000 | 2022-08-09 12:36PM EDT | 90.00 | 31.20 | 31.35 | 31.65 | -1.85 | -5.60% | 1 | 410 | 60.79% |
| ABNB230120C00095000 | 2022-08-09 9:46AM EDT | 95.00 | 28.45 | 27.65 | 28.20 | -1.35 | -4.53% | 6 | 455 | 58.95% |
| ABNB230120C00100000 | 2022-08-08 2:57PM EDT | 100.00 | 25.85 | 24.70 | 25.00 | 0.00 | - | 8 | 2,684 | 58.32% |
| ABNB230120C00105000 | 2022-08-05 3:12PM EDT | 105.00 | 23.87 | 21.80 | 22.05 | 0.00 | - | 9 | 810 | 57.41% |
| ABNB230120C00110000 | 2022-08-09 3:38PM EDT | 110.00 | 19.35 | 18.75 | 19.45 | -1.10 | -5.38% | 11 | 725 | 56.10% |
| ABNB230120C00115000 | 2022-08-09 3:19PM EDT | 115.00 | 16.70 | 16.60 | 16.85 | -0.60 | -3.47% | 48 | 980 | 55.57% |
| ABNB230120C00120000 | 2022-08-09 3:54PM EDT | 120.00 | 14.50 | 14.35 | 14.60 | -0.95 | -6.15% | 80 | 4,303 | 54.73% |
| ABNB230120C00125000 | 2022-08-09 2:56PM EDT | 125.00 | 12.35 | 12.20 | 12.65 | -0.56 | -4.34% | 139 | 1,473 | 53.86% |
| ABNB230120C00130000 | 2022-08-09 3:55PM EDT | 130.00 | 10.70 | 10.35 | 10.80 | -0.40 | -3.60% | 16 | 2,707 | 52.96% |
| ABNB230120C00135000 | 2022-08-08 3:02PM EDT | 135.00 | 9.44 | 8.85 | 9.00 | 0.00 | - | 7 | 1,609 | 52.08% |
| ABNB230120C00140000 | 2022-08-09 10:50AM EDT | 140.00 | 7.35 | 7.40 | 7.55 | -0.95 | -11.45% | 45 | 2,252 | 51.23% |
| ABNB230120C00145000 | 2022-08-09 3:40PM EDT | 145.00 | 6.30 | 6.20 | 6.35 | -0.57 | -8.30% | 32 | 2,382 | 50.67% |
| ABNB230120C00150000 | 2022-08-09 11:34AM EDT | 150.00 | 5.05 | 5.10 | 5.25 | -0.45 | -8.18% | 10 | 3,233 | 50.17% |
| ABNB230120C00155000 | 2022-08-09 3:36PM EDT | 155.00 | 4.28 | 4.20 | 4.35 | -0.32 | -6.96% | 52 | 1,359 | 49.62% |
| ABNB230120C00160000 | 2022-08-09 11:58AM EDT | 160.00 | 3.50 | 3.45 | 3.55 | -0.20 | -5.41% | 2 | 1,643 | 48.94% |
| ABNB230120C00165000 | 2022-08-09 2:10PM EDT | 165.00 | 2.77 | 2.78 | 2.94 | -0.48 | -14.77% | 10 | 1,601 | 48.61% |
| ABNB230120C00170000 | 2022-08-09 11:20AM EDT | 170.00 | 2.36 | 2.21 | 2.40 | -0.20 | -7.81% | 68 | 3,133 | 48.16% |
| ABNB230120C00175000 | 2022-08-09 3:28PM EDT | 175.00 | 1.90 | 1.87 | 1.95 | -0.55 | -22.45% | 8 | 2,014 | 47.73% |
| ABNB230120C00180000 | 2022-08-09 3:45PM EDT | 180.00 | 1.57 | 1.52 | 1.59 | -0.12 | -7.10% | 284 | 6,296 | 47.42% |
| ABNB230120C00185000 | 2022-08-08 9:55AM EDT | 185.00 | 1.60 | 1.18 | 1.40 | 0.00 | - | 1 | 1,665 | 48.00% |
| ABNB230120C00190000 | 2022-08-08 12:01PM EDT | 190.00 | 0.98 | 0.98 | 1.06 | -0.23 | -19.01% | 1 | 5,656 | 46.97% |
| ABNB230120C00195000 | 2022-08-09 12:06PM EDT | 195.00 | 0.77 | 0.82 | 0.87 | -0.13 | -14.44% | 82 | 1,224 | 46.85% |
| ABNB230120C00200000 | 2022-08-09 12:01PM EDT | 200.00 | 0.64 | 0.67 | 0.71 | -0.13 | -16.88% | 116 | 3,228 | 46.70% |
| ABNB230120C00210000 | 2022-08-09 1:14PM EDT | 210.00 | 0.43 | 0.36 | 0.51 | -0.09 | -17.31% | 5 | 1,315 | 47.02% |
| ABNB230120C00220000 | 2022-08-05 12:14PM EDT | 220.00 | 0.35 | 0.30 | 0.38 | 0.00 | - | 1 | 2,695 | 47.58% |
| ABNB230120C00230000 | 2022-08-09 10:48AM EDT | 230.00 | 0.23 | 0.19 | 0.27 | -0.04 | -14.81% | 4 | 1,768 | 47.71% |
| ABNB230120C00240000 | 2022-08-09 1:14PM EDT | 240.00 | 0.12 | 0.13 | 0.21 | -0.08 | -40.00% | 1 | 870 | 48.44% |
| ABNB230120C00250000 | 2022-08-08 1:11PM EDT | 250.00 | 0.15 | 0.09 | 0.19 | 0.00 | - | 20 | 1,812 | 49.95% |
| ABNB230120C00260000 | 2022-08-02 10:19AM EDT | 260.00 | 0.15 | 0.06 | 0.18 | 0.00 | - | 4 | 598 | 51.66% |
| ABNB230120C00270000 | 2022-08-09 1:30PM EDT | 270.00 | 0.09 | 0.07 | 0.18 | +0.01 | +12.50% | 24 | 1,171 | 51.37% |
| ABNB230120C00280000 | 2022-08-09 1:29PM EDT | 280.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 24 | 1,074 | 51.86% |
| ABNB230120C00290000 | 2022-08-09 12:40PM EDT | 290.00 | 0.07 | 0.05 | 0.11 | -0.02 | -22.22% | 200 | 1,018 | 52.34% |
| ABNB230120C00300000 | 2022-08-09 11:59AM EDT | 300.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 70 | 3,138 | 53.52% |
| ABNB230120C00310000 | 2022-08-08 12:03PM EDT | 310.00 | 0.04 | 0.05 | 0.12 | 0.00 | - | 1 | 2,094 | 55.86% |
| ABNB230120C00320000 | 2022-08-09 10:06AM EDT | 320.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 4,000 | 54.88% |
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 | 2022-08-08 1:14PM EDT | 50.00 | 0.45 | 0.35 | 0.50 | +0.06 | +15.38% | 1 | 1,325 | 66.80% |
| ABNB230120P00055000 | 2022-08-05 12:11PM EDT | 55.00 | 0.62 | 0.50 | 0.68 | 0.00 | - | 1 | 2,283 | 63.60% |
| ABNB230120P00060000 | 2022-08-09 11:17AM EDT | 60.00 | 0.90 | 0.81 | 0.97 | +0.04 | +4.65% | 77 | 4,153 | 62.01% |
| ABNB230120P00065000 | 2022-08-09 12:08PM EDT | 65.00 | 1.27 | 1.29 | 1.33 | +0.17 | +15.45% | 69 | 6,274 | 60.69% |
| ABNB230120P00070000 | 2022-08-09 3:34PM EDT | 70.00 | 1.85 | 1.81 | 1.86 | +0.25 | +15.62% | 32 | 6,742 | 59.20% |
| ABNB230120P00075000 | 2022-08-09 2:13PM EDT | 75.00 | 2.53 | 2.46 | 2.54 | +0.26 | +11.45% | 280 | 5,435 | 57.79% |
| ABNB230120P00080000 | 2022-08-09 3:44PM EDT | 80.00 | 3.31 | 3.30 | 3.40 | +0.16 | +5.08% | 15 | 6,935 | 56.58% |
| ABNB230120P00085000 | 2022-08-09 3:53PM EDT | 85.00 | 4.40 | 4.30 | 4.45 | +0.25 | +6.02% | 47 | 3,480 | 55.36% |
| ABNB230120P00090000 | 2022-08-09 3:25PM EDT | 90.00 | 5.70 | 5.55 | 5.75 | +0.30 | +5.56% | 176 | 4,658 | 54.41% |
| ABNB230120P00095000 | 2022-08-09 3:25PM EDT | 95.00 | 7.20 | 7.10 | 7.25 | +0.65 | +9.92% | 74 | 4,402 | 53.58% |
| ABNB230120P00100000 | 2022-08-09 2:53PM EDT | 100.00 | 8.95 | 8.85 | 9.05 | +0.50 | +5.92% | 27 | 7,760 | 52.81% |
| ABNB230120P00105000 | 2022-08-09 2:53PM EDT | 105.00 | 10.95 | 10.85 | 11.00 | +0.20 | +1.86% | 1 | 5,493 | 51.88% |
| ABNB230120P00110000 | 2022-08-09 3:49PM EDT | 110.00 | 13.15 | 13.10 | 13.25 | +1.00 | +8.23% | 27 | 3,235 | 51.07% |
| ABNB230120P00115000 | 2022-08-09 3:22PM EDT | 115.00 | 15.63 | 15.55 | 15.75 | +0.53 | +3.51% | 116 | 2,101 | 50.19% |
| ABNB230120P00120000 | 2022-08-09 2:13PM EDT | 120.00 | 18.39 | 18.10 | 18.55 | +0.59 | +3.31% | 144 | 6,805 | 49.91% |
| ABNB230120P00125000 | 2022-08-09 1:35PM EDT | 125.00 | 21.55 | 21.00 | 21.35 | +1.22 | +6.00% | 31 | 4,581 | 48.53% |
| ABNB230120P00130000 | 2022-08-09 10:06AM EDT | 130.00 | 25.05 | 24.15 | 24.90 | +3.05 | +13.86% | 7 | 3,942 | 48.88% |
| ABNB230120P00135000 | 2022-08-04 10:08AM EDT | 135.00 | 25.50 | 27.60 | 28.30 | 0.00 | - | 4 | 6,887 | 48.03% |
| ABNB230120P00140000 | 2022-08-08 1:10PM EDT | 140.00 | 29.85 | 31.15 | 31.90 | 0.00 | - | 17 | 5,048 | 47.17% |
| ABNB230120P00145000 | 2022-08-08 11:39AM EDT | 145.00 | 33.40 | 34.90 | 35.70 | 0.00 | - | 2 | 3,857 | 46.36% |
| ABNB230120P00150000 | 2022-08-09 10:23AM EDT | 150.00 | 40.00 | 38.90 | 39.70 | +2.53 | +6.75% | 6 | 5,837 | 45.64% |
| ABNB230120P00155000 | 2022-08-09 3:39PM EDT | 155.00 | 43.10 | 43.05 | 43.40 | +1.40 | +3.36% | 1 | 2,784 | 42.74% |
| ABNB230120P00160000 | 2022-08-05 3:46PM EDT | 160.00 | 45.60 | 47.00 | 47.90 | 0.00 | - | 2 | 5,476 | 42.88% |
| ABNB230120P00165000 | 2022-08-05 2:58PM EDT | 165.00 | 50.03 | 51.45 | 52.25 | 0.00 | - | 1 | 5,455 | 41.53% |
| ABNB230120P00170000 | 2022-08-05 10:16AM EDT | 170.00 | 53.54 | 56.00 | 57.30 | 0.00 | - | 5 | 5,563 | 44.18% |
| ABNB230120P00175000 | 2022-08-05 10:16AM EDT | 175.00 | 58.14 | 60.65 | 62.25 | 0.00 | - | 5 | 2,067 | 46.07% |
| ABNB230120P00180000 | 2022-06-21 3:42PM EDT | 180.00 | 78.00 | 71.90 | 73.10 | 0.00 | - | 2 | 3,567 | 74.17% |
| ABNB230120P00185000 | 2022-06-28 3:27PM EDT | 185.00 | 87.45 | 76.20 | 77.00 | 0.00 | - | 75 | 1,041 | 72.86% |
| ABNB230120P00190000 | 2022-07-18 10:49AM EDT | 190.00 | 89.90 | 75.05 | 76.10 | 0.00 | - | 1 | 281 | 41.36% |
| ABNB230120P00195000 | 2022-08-08 10:59AM EDT | 195.00 | 76.85 | 80.00 | 81.15 | 0.00 | - | 5 | 101 | 43.68% |
| ABNB230120P00200000 | 2022-08-08 10:59AM EDT | 200.00 | 81.80 | 84.95 | 86.10 | 0.00 | - | 5 | 1,730 | 44.61% |
| ABNB230120P00210000 | 2022-07-20 12:52PM EDT | 210.00 | 102.55 | 95.00 | 96.20 | 0.00 | - | 200 | 182 | 49.02% |
| ABNB230120P00220000 | 2022-07-20 12:52PM EDT | 220.00 | 112.10 | 105.15 | 106.00 | 0.00 | - | 100 | 112 | 48.85% |
| ABNB230120P00230000 | 2022-07-28 2:32PM EDT | 230.00 | 122.40 | 114.65 | 115.95 | 0.00 | - | 40 | 22 | 50.54% |
| ABNB230120P00240000 | 2022-07-28 2:32PM EDT | 240.00 | 132.10 | 124.80 | 126.55 | 0.00 | - | 30 | 19 | 61.69% |
| ABNB230120P00250000 | 2022-07-29 10:03AM EDT | 250.00 | 141.20 | 134.65 | 136.20 | 0.00 | - | 1 | 11 | 59.67% |
| ABNB230120P00260000 | 2022-07-28 2:32PM EDT | 260.00 | 152.15 | 144.50 | 146.40 | 0.00 | - | 10 | 2 | 64.80% |
| ABNB230120P00270000 | 2022-07-28 2:32PM EDT | 270.00 | 162.20 | 154.75 | 156.45 | 0.00 | - | 10 | 5 | 67.72% |
| ABNB230120P00280000 | 2022-02-10 1:51PM EDT | 280.00 | 109.80 | 133.25 | 136.70 | 0.00 | - | 15 | 32 | 0.00% |
| ABNB230120P00290000 | 2022-04-25 9:31AM EDT | 290.00 | 136.44 | 177.90 | 181.65 | 0.00 | - | 1 | 4 | 98.56% |
| ABNB230120P00300000 | 2022-06-29 9:40AM EDT | 300.00 | 205.75 | 190.85 | 192.35 | 0.00 | - | 1 | 0 | 110.71% |
| ABNB230120P00310000 | 2022-02-23 1:38PM EDT | 310.00 | 153.92 | 141.30 | 145.30 | 0.00 | - | 10 | 24 | 0.00% |
| ABNB230120P00320000 | 2022-06-28 9:38AM EDT | 320.00 | 215.50 | 211.45 | 214.60 | 0.00 | - | 1 | 0 | 122.17% |
© 2022 Yahoo. Todos los derechos reservados.
