Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
118,70+0,18 (+0,15%)
Al cierre: 04:00PM EST
118,35 -0,35 (-0,29%)
Después del cierre: 07:58PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230317C000450002023-01-25 9:45AM EST45.0056.0073.6574.500.00-22148.63%
ABNB230317C000500002023-01-12 2:12PM EST50.0049.2068.8069.550.00-1032139.45%
ABNB230317C000550002023-01-04 12:46PM EST55.0034.0663.4564.550.00-14116.02%
ABNB230317C000600002023-02-02 9:49AM EST60.0060.0058.3059.600.00-1016101.07%
ABNB230317C000650002023-02-02 11:27AM EST65.0054.3552.7055.300.00-53993.16%
ABNB230317C000700002023-02-02 12:31PM EST70.0047.6048.7049.700.00-59091.11%
ABNB230317C000750002023-01-27 2:46PM EST75.0040.8543.0045.250.00-16378.32%
ABNB230317C000800002023-01-30 9:38AM EST80.0034.6838.9039.900.00-219976.42%
ABNB230317C000850002023-01-30 11:22AM EST85.0027.9033.8535.300.00-135370.31%
ABNB230317C000900002023-02-03 12:55PM EST90.0031.3029.8030.30+8.15+35.21%2988868.26%
ABNB230317C000950002023-02-03 2:51PM EST95.0025.8025.3525.65+1.35+5.52%41,15063.75%
ABNB230317C001000002023-02-03 3:09PM EST100.0020.9521.1021.35+0.79+3.92%751,90160.57%
ABNB230317C001050002023-02-03 3:58PM EST105.0017.3016.9517.35+0.73+4.41%162,00957.13%
ABNB230317C001100002023-02-03 3:44PM EST110.0013.6513.5013.80+1.00+7.91%412,27755.74%
ABNB230317C001150002023-02-03 3:44PM EST115.0010.4510.4010.55+0.20+1.95%5622,09953.81%
ABNB230317C001200002023-02-03 3:54PM EST120.007.807.707.85+0.10+1.30%1703,75052.12%
ABNB230317C001250002023-02-03 3:52PM EST125.005.505.555.700.00-7832,56451.03%
ABNB230317C001300002023-02-03 3:30PM EST130.004.103.904.00+0.57+16.15%4102,33350.13%
ABNB230317C001350002023-02-03 2:58PM EST135.002.732.642.75-0.13-4.55%1451,52549.85%
ABNB230317C001400002023-02-03 3:12PM EST140.001.711.731.82+0.14+8.92%751,00949.13%
ABNB230317C001450002023-02-03 3:25PM EST145.001.241.101.20+0.20+19.23%2774348.88%
ABNB230317C001500002023-02-03 2:53PM EST150.000.750.660.79+0.06+8.70%7472048.88%
ABNB230317C001550002023-02-03 12:47PM EST155.000.570.450.51+0.13+29.55%270148.88%
ABNB230317C001600002023-02-02 2:50PM EST160.000.310.230.400.00-664050.78%
ABNB230317C001650002023-02-03 3:35PM EST165.000.190.140.28-0.01-5.00%1964651.51%
ABNB230317C001700002023-02-02 3:41PM EST170.000.130.050.210.00-1222152.73%
ABNB230317C001750002023-02-03 10:33AM EST175.000.100.020.17+0.04+66.67%11,01150.20%
ABNB230317C001800002023-02-03 1:35PM EST180.000.050.010.13+0.02+66.67%182051.17%
ABNB230317C001850002023-02-03 12:34PM EST185.000.010.010.15-0.01-50.00%380755.08%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230317P000450002023-01-30 1:51PM EST45.000.010.000.070.00-1,0761,315108.59%
ABNB230317P000500002023-02-03 2:20PM EST50.000.030.020.05+0.01+50.00%481,14697.66%
ABNB230317P000550002023-02-02 1:56PM EST55.000.040.010.140.00-141195.31%
ABNB230317P000600002023-02-03 1:03PM EST60.000.020.000.12-0.01-33.33%1001,05183.20%
ABNB230317P000650002023-02-03 1:27PM EST65.000.040.010.14-0.02-33.33%253,91576.17%
ABNB230317P000700002023-02-02 3:51PM EST70.000.100.060.150.00-794,00470.70%
ABNB230317P000750002023-02-03 1:42PM EST75.000.100.080.23-0.05-33.33%24,10666.02%
ABNB230317P000800002023-02-03 3:33PM EST80.000.240.230.30-0.02-7.69%2658,07263.09%
ABNB230317P000850002023-02-03 1:55PM EST85.000.500.370.66+0.02+4.17%152,42062.31%
ABNB230317P000900002023-02-03 3:43PM EST90.000.770.730.80-0.01-1.28%1726,01258.64%
ABNB230317P000950002023-02-03 3:58PM EST95.001.201.161.25-0.11-8.40%1573,35756.15%
ABNB230317P001000002023-02-03 3:58PM EST100.001.921.861.99-0.22-10.28%2883,16554.57%
ABNB230317P001050002023-02-03 3:57PM EST105.002.892.882.94-0.23-7.37%2432,68252.67%
ABNB230317P001100002023-02-03 3:57PM EST110.004.234.254.35-0.47-10.00%1331,72751.14%
ABNB230317P001150002023-02-03 2:23PM EST115.006.006.056.20-0.75-11.11%5993,34150.11%
ABNB230317P001200002023-02-03 3:07PM EST120.008.718.358.55-0.44-4.81%861,66748.87%
ABNB230317P001250002023-02-03 12:50PM EST125.0010.5211.2011.40-1.03-8.92%7721847.68%
ABNB230317P001300002023-02-03 2:10PM EST130.0014.1014.5014.70-1.25-8.14%624446.31%
ABNB230317P001350002023-02-03 10:41AM EST135.0017.2518.2518.60-2.15-11.08%11246.27%
ABNB230317P001400002023-01-19 11:47AM EST140.0042.0022.3022.800.00-30046.05%
ABNB230317P001450002023-01-25 11:12AM EST145.0043.3526.7527.050.00-1143.09%
ABNB230317P001500002023-01-30 10:48AM EST150.0038.7031.4532.500.00-1254.47%
ABNB230317P001550002023-02-02 1:00PM EST155.0036.6036.1536.900.00-2250.64%
ABNB230317P001600002022-11-02 9:05AM EST160.0058.750.000.000.00-200.00%
ABNB230317P001650002022-12-08 3:07PM EST165.0070.5776.2576.700.00-10271.88%
ABNB230317P001700002022-11-02 10:00AM EST170.0071.0069.4070.150.00-20205.12%
ABNB230317P001750002022-09-15 2:44PM EST175.0052.0065.3066.650.00--5153.14%
ABNB230317P001800002023-02-01 3:25PM EST180.0066.4060.8062.450.00-2163.77%