Mercados españoles abiertos en 7 hrs 56 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
114,45 +0,01 (+0,01%)
Después del cierre: 07:00PM EDT
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
ABNB230120C000500002022-08-04 9:41AM EDT50.0067.2565.3066.100.00-11083.15%
ABNB230120C000550002022-07-14 3:56PM EDT55.0040.0060.4061.400.00-244077.47%
ABNB230120C000600002022-08-09 12:14PM EDT60.0055.9055.6557.30-3.10-5.25%69775.98%
ABNB230120C000650002022-08-05 3:59PM EDT65.0054.2251.4552.400.00-120172.29%
ABNB230120C000700002022-08-04 10:13AM EDT70.0051.1046.9048.450.00-1055570.50%
ABNB230120C000750002022-08-04 2:21PM EDT75.0045.9742.6044.150.00-112567.55%
ABNB230120C000800002022-08-09 10:41AM EDT80.0037.6538.3039.25-4.55-10.78%119862.41%
ABNB230120C000850002022-08-08 2:06PM EDT85.0036.6034.8035.550.00-1121362.31%
ABNB230120C000900002022-08-09 12:36PM EDT90.0031.2031.3531.65-1.85-5.60%141060.79%
ABNB230120C000950002022-08-09 9:46AM EDT95.0028.4527.6528.20-1.35-4.53%645558.95%
ABNB230120C001000002022-08-08 2:57PM EDT100.0025.8524.7025.000.00-82,68458.32%
ABNB230120C001050002022-08-05 3:12PM EDT105.0023.8721.8022.050.00-981057.41%
ABNB230120C001100002022-08-09 3:38PM EDT110.0019.3518.7519.45-1.10-5.38%1172556.10%
ABNB230120C001150002022-08-09 3:19PM EDT115.0016.7016.6016.85-0.60-3.47%4898055.57%
ABNB230120C001200002022-08-09 3:54PM EDT120.0014.5014.3514.60-0.95-6.15%804,30354.73%
ABNB230120C001250002022-08-09 2:56PM EDT125.0012.3512.2012.65-0.56-4.34%1391,47353.86%
ABNB230120C001300002022-08-09 3:55PM EDT130.0010.7010.3510.80-0.40-3.60%162,70752.96%
ABNB230120C001350002022-08-08 3:02PM EDT135.009.448.859.000.00-71,60952.08%
ABNB230120C001400002022-08-09 10:50AM EDT140.007.357.407.55-0.95-11.45%452,25251.23%
ABNB230120C001450002022-08-09 3:40PM EDT145.006.306.206.35-0.57-8.30%322,38250.67%
ABNB230120C001500002022-08-09 11:34AM EDT150.005.055.105.25-0.45-8.18%103,23350.17%
ABNB230120C001550002022-08-09 3:36PM EDT155.004.284.204.35-0.32-6.96%521,35949.62%
ABNB230120C001600002022-08-09 11:58AM EDT160.003.503.453.55-0.20-5.41%21,64348.94%
ABNB230120C001650002022-08-09 2:10PM EDT165.002.772.782.94-0.48-14.77%101,60148.61%
ABNB230120C001700002022-08-09 11:20AM EDT170.002.362.212.40-0.20-7.81%683,13348.16%
ABNB230120C001750002022-08-09 3:28PM EDT175.001.901.871.95-0.55-22.45%82,01447.73%
ABNB230120C001800002022-08-09 3:45PM EDT180.001.571.521.59-0.12-7.10%2846,29647.42%
ABNB230120C001850002022-08-08 9:55AM EDT185.001.601.181.400.00-11,66548.00%
ABNB230120C001900002022-08-08 12:01PM EDT190.000.980.981.06-0.23-19.01%15,65646.97%
ABNB230120C001950002022-08-09 12:06PM EDT195.000.770.820.87-0.13-14.44%821,22446.85%
ABNB230120C002000002022-08-09 12:01PM EDT200.000.640.670.71-0.13-16.88%1163,22846.70%
ABNB230120C002100002022-08-09 1:14PM EDT210.000.430.360.51-0.09-17.31%51,31547.02%
ABNB230120C002200002022-08-05 12:14PM EDT220.000.350.300.380.00-12,69547.58%
ABNB230120C002300002022-08-09 10:48AM EDT230.000.230.190.27-0.04-14.81%41,76847.71%
ABNB230120C002400002022-08-09 1:14PM EDT240.000.120.130.21-0.08-40.00%187048.44%
ABNB230120C002500002022-08-08 1:11PM EDT250.000.150.090.190.00-201,81249.95%
ABNB230120C002600002022-08-02 10:19AM EDT260.000.150.060.180.00-459851.66%
ABNB230120C002700002022-08-09 1:30PM EDT270.000.090.070.18+0.01+12.50%241,17151.37%
ABNB230120C002800002022-08-09 1:29PM EDT280.000.090.000.10-0.01-10.00%241,07451.86%
ABNB230120C002900002022-08-09 12:40PM EDT290.000.070.050.11-0.02-22.22%2001,01852.34%
ABNB230120C003000002022-08-09 11:59AM EDT300.000.060.050.10-0.04-40.00%703,13853.52%
ABNB230120C003100002022-08-08 12:03PM EDT310.000.040.050.120.00-12,09455.86%
ABNB230120C003200002022-08-09 10:06AM EDT320.000.050.000.110.00-14,00054.88%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230120P000500002022-08-08 1:14PM EDT50.000.450.350.50+0.06+15.38%11,32566.80%
ABNB230120P000550002022-08-05 12:11PM EDT55.000.620.500.680.00-12,28363.60%
ABNB230120P000600002022-08-09 11:17AM EDT60.000.900.810.97+0.04+4.65%774,15362.01%
ABNB230120P000650002022-08-09 12:08PM EDT65.001.271.291.33+0.17+15.45%696,27460.69%
ABNB230120P000700002022-08-09 3:34PM EDT70.001.851.811.86+0.25+15.62%326,74259.20%
ABNB230120P000750002022-08-09 2:13PM EDT75.002.532.462.54+0.26+11.45%2805,43557.79%
ABNB230120P000800002022-08-09 3:44PM EDT80.003.313.303.40+0.16+5.08%156,93556.58%
ABNB230120P000850002022-08-09 3:53PM EDT85.004.404.304.45+0.25+6.02%473,48055.36%
ABNB230120P000900002022-08-09 3:25PM EDT90.005.705.555.75+0.30+5.56%1764,65854.41%
ABNB230120P000950002022-08-09 3:25PM EDT95.007.207.107.25+0.65+9.92%744,40253.58%
ABNB230120P001000002022-08-09 2:53PM EDT100.008.958.859.05+0.50+5.92%277,76052.81%
ABNB230120P001050002022-08-09 2:53PM EDT105.0010.9510.8511.00+0.20+1.86%15,49351.88%
ABNB230120P001100002022-08-09 3:49PM EDT110.0013.1513.1013.25+1.00+8.23%273,23551.07%
ABNB230120P001150002022-08-09 3:22PM EDT115.0015.6315.5515.75+0.53+3.51%1162,10150.19%
ABNB230120P001200002022-08-09 2:13PM EDT120.0018.3918.1018.55+0.59+3.31%1446,80549.91%
ABNB230120P001250002022-08-09 1:35PM EDT125.0021.5521.0021.35+1.22+6.00%314,58148.53%
ABNB230120P001300002022-08-09 10:06AM EDT130.0025.0524.1524.90+3.05+13.86%73,94248.88%
ABNB230120P001350002022-08-04 10:08AM EDT135.0025.5027.6028.300.00-46,88748.03%
ABNB230120P001400002022-08-08 1:10PM EDT140.0029.8531.1531.900.00-175,04847.17%
ABNB230120P001450002022-08-08 11:39AM EDT145.0033.4034.9035.700.00-23,85746.36%
ABNB230120P001500002022-08-09 10:23AM EDT150.0040.0038.9039.70+2.53+6.75%65,83745.64%
ABNB230120P001550002022-08-09 3:39PM EDT155.0043.1043.0543.40+1.40+3.36%12,78442.74%
ABNB230120P001600002022-08-05 3:46PM EDT160.0045.6047.0047.900.00-25,47642.88%
ABNB230120P001650002022-08-05 2:58PM EDT165.0050.0351.4552.250.00-15,45541.53%
ABNB230120P001700002022-08-05 10:16AM EDT170.0053.5456.0057.300.00-55,56344.18%
ABNB230120P001750002022-08-05 10:16AM EDT175.0058.1460.6562.250.00-52,06746.07%
ABNB230120P001800002022-06-21 3:42PM EDT180.0078.0071.9073.100.00-23,56774.17%
ABNB230120P001850002022-06-28 3:27PM EDT185.0087.4576.2077.000.00-751,04172.86%
ABNB230120P001900002022-07-18 10:49AM EDT190.0089.9075.0576.100.00-128141.36%
ABNB230120P001950002022-08-08 10:59AM EDT195.0076.8580.0081.150.00-510143.68%
ABNB230120P002000002022-08-08 10:59AM EDT200.0081.8084.9586.100.00-51,73044.61%
ABNB230120P002100002022-07-20 12:52PM EDT210.00102.5595.0096.200.00-20018249.02%
ABNB230120P002200002022-07-20 12:52PM EDT220.00112.10105.15106.000.00-10011248.85%
ABNB230120P002300002022-07-28 2:32PM EDT230.00122.40114.65115.950.00-402250.54%
ABNB230120P002400002022-07-28 2:32PM EDT240.00132.10124.80126.550.00-301961.69%
ABNB230120P002500002022-07-29 10:03AM EDT250.00141.20134.65136.200.00-11159.67%
ABNB230120P002600002022-07-28 2:32PM EDT260.00152.15144.50146.400.00-10264.80%
ABNB230120P002700002022-07-28 2:32PM EDT270.00162.20154.75156.450.00-10567.72%
ABNB230120P002800002022-02-10 1:51PM EDT280.00109.80133.25136.700.00-15320.00%
ABNB230120P002900002022-04-25 9:31AM EDT290.00136.44177.90181.650.00-1498.56%
ABNB230120P003000002022-06-29 9:40AM EDT300.00205.75190.85192.350.00-10110.71%
ABNB230120P003100002022-02-23 1:38PM EDT310.00153.92141.30145.300.00-10240.00%
ABNB230120P003200002022-06-28 9:38AM EDT320.00215.50211.45214.600.00-10122.17%