Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,94+1,11 (+1,17%)
A partir del 02:59PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230120C000500002022-11-04 11:17AM EST50.0046.0050.6051.600.00-111216.33%
ABNB230120C000550002022-12-05 10:41AM EST55.0045.9041.3041.750.00-343101.47%
ABNB230120C000600002022-12-07 9:44AM EST60.0030.6036.4536.850.00-16991.75%
ABNB230120C000650002022-12-09 11:21AM EST65.0031.5031.6532.00-3.55-10.13%119983.06%
ABNB230120C000700002022-12-07 3:40PM EST70.0022.5526.9027.150.00-2357274.34%
ABNB230120C000750002022-12-08 9:49AM EST75.0020.0522.1522.600.00-518067.33%
ABNB230120C000800002022-12-09 11:40AM EST80.0017.9517.9018.15+0.74+4.30%537062.67%
ABNB230120C000850002022-12-09 10:29AM EST85.0013.8514.0014.15+0.60+4.53%41,36259.46%
ABNB230120C000900002022-12-09 12:54PM EST90.0010.7110.4010.50+1.01+10.41%75,23755.77%
ABNB230120C000950002022-12-09 1:41PM EST95.007.417.407.50+0.41+5.86%1284,35353.39%
ABNB230120C001000002022-12-09 1:41PM EST100.004.975.005.10+0.35+7.58%4863,19251.44%
ABNB230120C001050002022-12-09 2:23PM EST105.003.173.203.30+0.12+3.93%1515,22550.29%
ABNB230120C001100002022-12-09 2:29PM EST110.001.982.002.05+0.03+1.54%2795,43049.24%
ABNB230120C001150002022-12-09 2:29PM EST115.001.211.221.27+0.01+0.83%2504,23349.07%
ABNB230120C001200002022-12-09 12:22PM EST120.000.800.750.78+0.02+2.56%659,68149.19%
ABNB230120C001250002022-12-09 12:52PM EST125.000.490.470.50+0.04+8.89%553,14250.00%
ABNB230120C001300002022-12-09 10:17AM EST130.000.330.270.35+0.02+6.45%84,55550.49%
ABNB230120C001350002022-12-09 12:36PM EST135.000.250.200.25+0.05+25.00%84,04352.34%
ABNB230120C001400002022-12-09 1:05PM EST140.000.170.110.18+0.03+21.43%14,24253.03%
ABNB230120C001450002022-12-09 12:00PM EST145.000.100.080.16+0.02+25.00%24,76555.47%
ABNB230120C001500002022-12-09 2:21PM EST150.000.110.050.13+0.03+37.50%545,57557.03%
ABNB230120C001550002022-12-09 2:23PM EST155.000.080.040.14+0.04+100.00%52,21760.55%
ABNB230120C001600002022-12-09 1:14PM EST160.000.050.030.11+0.01+25.00%43,41161.91%
ABNB230120C001650002022-12-08 12:38PM EST165.000.040.050.080.00-13,37964.45%
ABNB230120C001700002022-12-08 10:47AM EST170.000.040.030.070.00-23,15165.63%
ABNB230120C001750002022-12-09 1:15PM EST175.000.030.030.06-0.01-25.00%42,77867.58%
ABNB230120C001800002022-12-09 11:55AM EST180.000.030.010.06+0.01+50.00%27,25868.36%
ABNB230120C001850002022-12-07 11:52AM EST185.000.010.020.060.00-651,67671.88%
ABNB230120C001900002022-12-07 2:17PM EST190.000.010.020.040.00-15,53172.27%
ABNB230120C001950002022-12-06 12:02PM EST195.000.030.020.050.00-51,59275.78%
ABNB230120C002000002022-12-08 11:47AM EST200.000.010.020.030.00-73,08775.78%
ABNB230120C002100002022-12-05 12:54PM EST210.000.020.000.030.00-11,29476.56%
ABNB230120C002200002022-12-08 12:19PM EST220.000.010.000.030.00-12,69180.47%
ABNB230120C002300002022-11-18 9:30AM EST230.000.010.000.030.00-501,61584.38%
ABNB230120C002400002022-12-08 11:35AM EST240.000.020.000.020.00-1175084.38%
ABNB230120C002500002022-11-30 9:32AM EST250.000.010.000.010.00-51,79184.38%
ABNB230120C002600002022-11-16 9:50AM EST260.000.030.000.040.00-163596.88%
ABNB230120C002700002022-11-28 12:16PM EST270.000.010.000.010.00-11,38690.63%
ABNB230120C002800002022-11-10 1:35PM EST280.000.010.000.050.00-21,187105.47%
ABNB230120C002900002022-11-21 9:43AM EST290.000.030.000.070.00-11,063111.72%
ABNB230120C003000002022-11-15 10:13AM EST300.000.010.000.050.00-13,834110.94%
ABNB230120C003100002022-11-03 8:41AM EST310.000.020.000.090.00-12,301119.92%
ABNB230120C003200002022-11-23 2:45PM EST320.000.010.000.010.00-33,956103.13%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230120P000500002022-12-09 9:30AM EST50.000.080.050.06+0.03+60.00%504,44879.88%
ABNB230120P000550002022-12-09 11:43AM EST55.000.110.110.13-0.02-15.38%111,89876.86%
ABNB230120P000600002022-12-09 1:12PM EST60.000.200.200.22-0.09-31.03%464,85772.27%
ABNB230120P000650002022-12-09 10:54AM EST65.000.320.290.37-0.07-17.95%46,64566.80%
ABNB230120P000700002022-12-09 2:07PM EST70.000.580.550.59-0.11-15.94%2609,26563.04%
ABNB230120P000750002022-12-09 2:17PM EST75.000.960.910.97-0.16-14.29%12011,63759.18%
ABNB230120P000800002022-12-09 2:07PM EST80.001.601.521.57-0.25-13.51%4328,37555.93%
ABNB230120P000850002022-12-09 1:10PM EST85.002.552.452.53-0.37-12.67%1384,97053.09%
ABNB230120P000900002022-12-09 2:41PM EST90.003.903.853.95-0.65-14.29%18411,92950.66%
ABNB230120P000950002022-12-09 2:40PM EST95.005.855.805.90-0.96-14.10%17111,22048.71%
ABNB230120P001000002022-12-09 1:11PM EST100.008.658.358.50-0.80-8.47%2610,41646.74%
ABNB230120P001050002022-12-09 11:20AM EST105.0012.0011.5511.70-0.72-5.66%54,98344.68%
ABNB230120P001100002022-12-09 2:29PM EST110.0015.6315.4015.55-0.97-5.84%34,97443.48%
ABNB230120P001150002022-12-09 2:34PM EST115.0019.8719.6019.80+0.37+1.90%12,49441.80%
ABNB230120P001200002022-12-09 9:45AM EST120.0025.5024.1024.400.00-19,84540.58%
ABNB230120P001250002022-12-08 12:47PM EST125.0030.3128.9029.150.00-13,41836.82%
ABNB230120P001300002022-12-08 9:30AM EST130.0037.0533.7034.150.00-41,93541.41%
ABNB230120P001350002022-12-08 3:10PM EST135.0040.5038.8039.050.00-5,6752,5340.00%
ABNB230120P001400002022-12-08 3:17PM EST140.0045.2043.6544.100.00-2,61278244.92%
ABNB230120P001450002022-12-09 1:10PM EST145.0049.2448.6549.00-0.96-1.91%1,5807530.00%
ABNB230120P001500002022-12-09 1:10PM EST150.0054.2453.7554.05-0.76-1.38%2,1074,4090.00%
ABNB230120P001550002022-12-06 9:48AM EST155.0060.6558.6559.050.00-100.00%
ABNB230120P001600002022-12-05 3:25PM EST160.0061.8063.6064.350.00-130175.59%
ABNB230120P001650002022-12-09 1:10PM EST165.0069.2468.6069.20-1.46-2.07%52425071.29%
ABNB230120P001700002022-12-08 3:32PM EST170.0074.8073.6574.350.00-106782.62%
ABNB230120P001750002022-11-17 3:18PM EST175.0075.8578.6079.200.00-470077.54%
ABNB230120P001800002022-10-24 9:38AM EST180.0065.5083.0083.900.00-200.00%
ABNB230120P001850002022-10-05 2:46PM EST185.0072.9589.0589.650.00-5,835092.38%
ABNB230120P001900002022-11-07 11:40AM EST190.0096.1098.1598.900.00-21168.99%
ABNB230120P001950002022-11-02 2:56PM EST195.00100.4293.7594.400.00-47300.00%
ABNB230120P002000002022-12-05 3:25PM EST200.00101.80103.60104.100.00-300179.69%
ABNB230120P002100002022-10-26 2:13PM EST210.0095.25112.05112.600.00-87000.00%
ABNB230120P002200002022-12-06 3:23PM EST220.00127.45123.55124.300.00-60108.59%
ABNB230120P002300002022-11-23 2:30PM EST230.00133.85133.55134.050.00-500.00%
ABNB230120P002400002022-10-26 12:50PM EST240.00124.05142.10142.750.00-4500.00%
ABNB230120P002500002022-12-09 1:07PM EST250.00154.20153.60154.05-1.80-1.15%100.00%
ABNB230120P002600002022-10-17 12:55PM EST260.00143.70158.40160.350.00-200.00%
ABNB230120P002700002022-10-14 2:59PM EST270.00160.55160.10161.150.00-200.00%
ABNB230120P002800002022-10-12 1:43PM EST280.00167.30170.00171.000.00-500.00%
ABNB230120P002900002022-04-25 8:31AM EST290.00136.44177.90181.650.00-140.00%
ABNB230120P003000002022-06-29 8:40AM EST300.00205.75190.85192.350.00-100.00%
ABNB230120P003100002022-11-28 9:35AM EST310.00211.75213.00214.250.00-20139.84%
ABNB230120P003200002022-11-28 9:35AM EST320.00221.85223.55224.750.00-60132.03%