Mercados españoles abiertos en 6 hrs 21 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
109,42+4,98 (+4,77%)
Al cierre: 04:00PM EST
108,50 -0,92 (-0,84%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230217C000450002023-01-09 10:01AM EST45.0046.7063.9564.800.00-21192.68%
ABNB230217C000500002023-01-23 12:04PM EST50.0053.9558.8059.750.00-17167.77%
ABNB230217C000600002022-12-27 3:59PM EST60.0024.7848.8049.850.00-211138.97%
ABNB230217C000650002023-01-09 12:50PM EST65.0026.5244.2544.950.00-715105.47%
ABNB230217C000700002023-01-20 10:51AM EST70.0029.6538.9539.900.00-33259.38%
ABNB230217C000750002023-01-19 11:17AM EST75.0024.0334.0535.050.00-43775.59%
ABNB230217C000800002023-01-26 9:30AM EST80.0026.8029.3030.05+2.32+9.48%2079272.07%
ABNB230217C000850002023-01-26 3:21PM EST85.0024.3324.4525.15+7.20+42.03%332365.28%
ABNB230217C000900002023-01-26 3:26PM EST90.0019.7819.7520.40+7.03+55.14%3441,84460.64%
ABNB230217C000950002023-01-26 3:18PM EST95.0015.0515.4015.95+3.45+29.74%1222,54458.50%
ABNB230217C001000002023-01-26 3:55PM EST100.0011.6711.5512.00+3.27+38.93%838,87957.69%
ABNB230217C001050002023-01-26 3:54PM EST105.008.258.158.45+2.78+50.82%1561,94455.52%
ABNB230217C001100002023-01-26 3:58PM EST110.005.405.405.55+1.98+57.89%5272,08253.64%
ABNB230217C001150002023-01-26 3:54PM EST115.003.303.253.45+1.38+71.88%2632,12252.01%
ABNB230217C001200002023-01-26 3:58PM EST120.001.911.871.97+0.82+75.23%2902,78350.98%
ABNB230217C001250002023-01-26 3:56PM EST125.001.041.001.07+0.50+92.59%11691750.32%
ABNB230217C001300002023-01-26 3:47PM EST130.000.550.480.58+0.29+111.54%4292751.07%
ABNB230217C001350002023-01-26 3:32PM EST135.000.180.200.37+0.03+20.00%1761650.68%
ABNB230217C001400002023-01-25 12:15PM EST140.000.060.080.250.00-3533652.25%
ABNB230217C001450002023-01-26 3:11PM EST145.000.070.070.10+0.02+40.00%4518952.73%
ABNB230217C001500002023-01-26 3:11PM EST150.000.040.020.06+0.02+100.00%3840552.73%
ABNB230217C001550002023-01-23 9:59AM EST155.000.030.010.120.00-14960.94%
ABNB230217C001600002023-01-19 2:02PM EST160.000.010.000.050.00-46158.59%
ABNB230217C001650002023-01-19 2:01PM EST165.000.010.000.030.00-69959.38%
Ventaspara17 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230217P000450002023-01-26 11:44AM EST45.000.010.000.03-0.01-50.00%11,236128.13%
ABNB230217P000500002023-01-25 1:11PM EST50.000.010.010.020.00-1458114.06%
ABNB230217P000550002023-01-26 3:25PM EST55.000.020.000.030.00-21580100.00%
ABNB230217P000600002023-01-26 3:13PM EST60.000.020.000.03-0.01-33.33%511,40489.06%
ABNB230217P000650002023-01-26 3:46PM EST65.000.020.010.03-0.03-60.00%225,51679.69%
ABNB230217P000700002023-01-26 2:39PM EST70.000.050.030.05-0.04-44.44%711,48775.00%
ABNB230217P000750002023-01-26 3:46PM EST75.000.080.080.09-0.04-33.33%693,24571.09%
ABNB230217P000800002023-01-26 3:58PM EST80.000.150.150.16-0.17-53.12%2,6355,90366.11%
ABNB230217P000850002023-01-26 3:56PM EST85.000.310.280.32-0.30-49.18%2,0025,30562.21%
ABNB230217P000900002023-01-26 3:59PM EST90.000.580.550.60-0.60-50.85%4133,57558.64%
ABNB230217P000950002023-01-26 3:52PM EST95.001.151.101.20-0.98-46.01%2193,58656.74%
ABNB230217P001000002023-01-26 3:57PM EST100.002.062.032.16-1.57-43.25%3528,15854.54%
ABNB230217P001050002023-01-26 3:52PM EST105.003.673.453.70-2.18-37.26%38463552.47%
ABNB230217P001100002023-01-26 3:59PM EST110.005.755.655.85-2.97-34.06%681,40950.81%
ABNB230217P001150002023-01-26 2:35PM EST115.009.508.508.75-2.75-22.45%7868050.24%
ABNB230217P001200002023-01-26 9:39AM EST120.0014.1212.0512.50-3.78-21.12%119750.98%
ABNB230217P001250002023-01-26 1:40PM EST125.0017.7016.2016.70-3.00-14.49%222351.64%
ABNB230217P001300002022-12-28 2:55PM EST130.0046.6520.7521.200.00-34651.98%
ABNB230217P001350002022-12-15 2:39PM EST135.0044.3034.0035.450.00-11162.90%
ABNB230217P001400002022-12-05 1:56PM EST140.0041.2050.9551.950.00-22285.45%
ABNB230217P001450002023-01-23 9:45AM EST145.0042.9535.1536.200.00-1053.52%
ABNB230217P001500002023-01-23 9:44AM EST150.0048.0540.1541.300.00-2062.70%
ABNB230217P001600002022-12-22 11:17AM EST160.0076.4058.3559.300.00-60202.27%
ABNB230217P001650002023-01-20 3:56PM EST165.0063.6555.2056.200.00-2175.98%