Mercados españoles abiertos en 6 hrs 21 min
S&P 500
4.060,43 +44,21 (+1,10%) Nasdaq
11.512,41 +199,06 (+1,76%) NIKKEI 225
27.351,11 -11,64 (-0,04%) Dólar/Euro
1,0897 +0,0005 (+0,04%) Petróleo Brent
87,74 +0,27 (+0,31%) BTC-EUR
21.029,25 -436,36 (-2,03%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230217C00045000 | 2023-01-09 10:01AM EST | 45.00 | 46.70 | 63.95 | 64.80 | 0.00 | - | 2 | 1 | 192.68% |
| ABNB230217C00050000 | 2023-01-23 12:04PM EST | 50.00 | 53.95 | 58.80 | 59.75 | 0.00 | - | 1 | 7 | 167.77% |
| ABNB230217C00060000 | 2022-12-27 3:59PM EST | 60.00 | 24.78 | 48.80 | 49.85 | 0.00 | - | 2 | 11 | 138.97% |
| ABNB230217C00065000 | 2023-01-09 12:50PM EST | 65.00 | 26.52 | 44.25 | 44.95 | 0.00 | - | 7 | 15 | 105.47% |
| ABNB230217C00070000 | 2023-01-20 10:51AM EST | 70.00 | 29.65 | 38.95 | 39.90 | 0.00 | - | 3 | 32 | 59.38% |
| ABNB230217C00075000 | 2023-01-19 11:17AM EST | 75.00 | 24.03 | 34.05 | 35.05 | 0.00 | - | 4 | 37 | 75.59% |
| ABNB230217C00080000 | 2023-01-26 9:30AM EST | 80.00 | 26.80 | 29.30 | 30.05 | +2.32 | +9.48% | 20 | 792 | 72.07% |
| ABNB230217C00085000 | 2023-01-26 3:21PM EST | 85.00 | 24.33 | 24.45 | 25.15 | +7.20 | +42.03% | 3 | 323 | 65.28% |
| ABNB230217C00090000 | 2023-01-26 3:26PM EST | 90.00 | 19.78 | 19.75 | 20.40 | +7.03 | +55.14% | 344 | 1,844 | 60.64% |
| ABNB230217C00095000 | 2023-01-26 3:18PM EST | 95.00 | 15.05 | 15.40 | 15.95 | +3.45 | +29.74% | 122 | 2,544 | 58.50% |
| ABNB230217C00100000 | 2023-01-26 3:55PM EST | 100.00 | 11.67 | 11.55 | 12.00 | +3.27 | +38.93% | 83 | 8,879 | 57.69% |
| ABNB230217C00105000 | 2023-01-26 3:54PM EST | 105.00 | 8.25 | 8.15 | 8.45 | +2.78 | +50.82% | 156 | 1,944 | 55.52% |
| ABNB230217C00110000 | 2023-01-26 3:58PM EST | 110.00 | 5.40 | 5.40 | 5.55 | +1.98 | +57.89% | 527 | 2,082 | 53.64% |
| ABNB230217C00115000 | 2023-01-26 3:54PM EST | 115.00 | 3.30 | 3.25 | 3.45 | +1.38 | +71.88% | 263 | 2,122 | 52.01% |
| ABNB230217C00120000 | 2023-01-26 3:58PM EST | 120.00 | 1.91 | 1.87 | 1.97 | +0.82 | +75.23% | 290 | 2,783 | 50.98% |
| ABNB230217C00125000 | 2023-01-26 3:56PM EST | 125.00 | 1.04 | 1.00 | 1.07 | +0.50 | +92.59% | 116 | 917 | 50.32% |
| ABNB230217C00130000 | 2023-01-26 3:47PM EST | 130.00 | 0.55 | 0.48 | 0.58 | +0.29 | +111.54% | 42 | 927 | 51.07% |
| ABNB230217C00135000 | 2023-01-26 3:32PM EST | 135.00 | 0.18 | 0.20 | 0.37 | +0.03 | +20.00% | 17 | 616 | 50.68% |
| ABNB230217C00140000 | 2023-01-25 12:15PM EST | 140.00 | 0.06 | 0.08 | 0.25 | 0.00 | - | 35 | 336 | 52.25% |
| ABNB230217C00145000 | 2023-01-26 3:11PM EST | 145.00 | 0.07 | 0.07 | 0.10 | +0.02 | +40.00% | 45 | 189 | 52.73% |
| ABNB230217C00150000 | 2023-01-26 3:11PM EST | 150.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 38 | 405 | 52.73% |
| ABNB230217C00155000 | 2023-01-23 9:59AM EST | 155.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 1 | 49 | 60.94% |
| ABNB230217C00160000 | 2023-01-19 2:02PM EST | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 61 | 58.59% |
| ABNB230217C00165000 | 2023-01-19 2:01PM EST | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 99 | 59.38% |
Ventaspara17 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230217P00045000 | 2023-01-26 11:44AM EST | 45.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 1,236 | 128.13% |
| ABNB230217P00050000 | 2023-01-25 1:11PM EST | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 458 | 114.06% |
| ABNB230217P00055000 | 2023-01-26 3:25PM EST | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 580 | 100.00% |
| ABNB230217P00060000 | 2023-01-26 3:13PM EST | 60.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 51 | 1,404 | 89.06% |
| ABNB230217P00065000 | 2023-01-26 3:46PM EST | 65.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 22 | 5,516 | 79.69% |
| ABNB230217P00070000 | 2023-01-26 2:39PM EST | 70.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 71 | 1,487 | 75.00% |
| ABNB230217P00075000 | 2023-01-26 3:46PM EST | 75.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 69 | 3,245 | 71.09% |
| ABNB230217P00080000 | 2023-01-26 3:58PM EST | 80.00 | 0.15 | 0.15 | 0.16 | -0.17 | -53.12% | 2,635 | 5,903 | 66.11% |
| ABNB230217P00085000 | 2023-01-26 3:56PM EST | 85.00 | 0.31 | 0.28 | 0.32 | -0.30 | -49.18% | 2,002 | 5,305 | 62.21% |
| ABNB230217P00090000 | 2023-01-26 3:59PM EST | 90.00 | 0.58 | 0.55 | 0.60 | -0.60 | -50.85% | 413 | 3,575 | 58.64% |
| ABNB230217P00095000 | 2023-01-26 3:52PM EST | 95.00 | 1.15 | 1.10 | 1.20 | -0.98 | -46.01% | 219 | 3,586 | 56.74% |
| ABNB230217P00100000 | 2023-01-26 3:57PM EST | 100.00 | 2.06 | 2.03 | 2.16 | -1.57 | -43.25% | 352 | 8,158 | 54.54% |
| ABNB230217P00105000 | 2023-01-26 3:52PM EST | 105.00 | 3.67 | 3.45 | 3.70 | -2.18 | -37.26% | 384 | 635 | 52.47% |
| ABNB230217P00110000 | 2023-01-26 3:59PM EST | 110.00 | 5.75 | 5.65 | 5.85 | -2.97 | -34.06% | 68 | 1,409 | 50.81% |
| ABNB230217P00115000 | 2023-01-26 2:35PM EST | 115.00 | 9.50 | 8.50 | 8.75 | -2.75 | -22.45% | 78 | 680 | 50.24% |
| ABNB230217P00120000 | 2023-01-26 9:39AM EST | 120.00 | 14.12 | 12.05 | 12.50 | -3.78 | -21.12% | 1 | 197 | 50.98% |
| ABNB230217P00125000 | 2023-01-26 1:40PM EST | 125.00 | 17.70 | 16.20 | 16.70 | -3.00 | -14.49% | 22 | 23 | 51.64% |
| ABNB230217P00130000 | 2022-12-28 2:55PM EST | 130.00 | 46.65 | 20.75 | 21.20 | 0.00 | - | 34 | 6 | 51.98% |
| ABNB230217P00135000 | 2022-12-15 2:39PM EST | 135.00 | 44.30 | 34.00 | 35.45 | 0.00 | - | 1 | 1 | 162.90% |
| ABNB230217P00140000 | 2022-12-05 1:56PM EST | 140.00 | 41.20 | 50.95 | 51.95 | 0.00 | - | 2 | 2 | 285.45% |
| ABNB230217P00145000 | 2023-01-23 9:45AM EST | 145.00 | 42.95 | 35.15 | 36.20 | 0.00 | - | 1 | 0 | 53.52% |
| ABNB230217P00150000 | 2023-01-23 9:44AM EST | 150.00 | 48.05 | 40.15 | 41.30 | 0.00 | - | 2 | 0 | 62.70% |
| ABNB230217P00160000 | 2022-12-22 11:17AM EST | 160.00 | 76.40 | 58.35 | 59.30 | 0.00 | - | 6 | 0 | 202.27% |
| ABNB230217P00165000 | 2023-01-20 3:56PM EST | 165.00 | 63.65 | 55.20 | 56.20 | 0.00 | - | 2 | 1 | 75.98% |
© 2023 Yahoo. Todos los derechos reservados.
