Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.877,70 -53,10 (-2,75%) BTC-EUR
21.671,47 -158,69 (-0,73%)
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 marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230317C00045000 | 2023-01-25 9:45AM EST | 45.00 | 56.00 | 73.65 | 74.50 | 0.00 | - | 2 | 2 | 148.63% |
| ABNB230317C00050000 | 2023-01-12 2:12PM EST | 50.00 | 49.20 | 68.80 | 69.55 | 0.00 | - | 10 | 32 | 139.45% |
| ABNB230317C00055000 | 2023-01-04 12:46PM EST | 55.00 | 34.06 | 63.45 | 64.55 | 0.00 | - | 1 | 4 | 116.02% |
| ABNB230317C00060000 | 2023-02-02 9:49AM EST | 60.00 | 60.00 | 58.30 | 59.60 | 0.00 | - | 10 | 16 | 101.07% |
| ABNB230317C00065000 | 2023-02-02 11:27AM EST | 65.00 | 54.35 | 52.70 | 55.30 | 0.00 | - | 5 | 39 | 93.16% |
| ABNB230317C00070000 | 2023-02-02 12:31PM EST | 70.00 | 47.60 | 48.70 | 49.70 | 0.00 | - | 5 | 90 | 91.11% |
| ABNB230317C00075000 | 2023-01-27 2:46PM EST | 75.00 | 40.85 | 43.00 | 45.25 | 0.00 | - | 1 | 63 | 78.32% |
| ABNB230317C00080000 | 2023-01-30 9:38AM EST | 80.00 | 34.68 | 38.90 | 39.90 | 0.00 | - | 2 | 199 | 76.42% |
| ABNB230317C00085000 | 2023-01-30 11:22AM EST | 85.00 | 27.90 | 33.85 | 35.30 | 0.00 | - | 1 | 353 | 70.31% |
| ABNB230317C00090000 | 2023-02-03 12:55PM EST | 90.00 | 31.30 | 29.80 | 30.30 | +8.15 | +35.21% | 29 | 888 | 68.26% |
| ABNB230317C00095000 | 2023-02-03 2:51PM EST | 95.00 | 25.80 | 25.35 | 25.65 | +1.35 | +5.52% | 4 | 1,150 | 63.75% |
| ABNB230317C00100000 | 2023-02-03 3:09PM EST | 100.00 | 20.95 | 21.10 | 21.35 | +0.79 | +3.92% | 75 | 1,901 | 60.57% |
| ABNB230317C00105000 | 2023-02-03 3:58PM EST | 105.00 | 17.30 | 16.95 | 17.35 | +0.73 | +4.41% | 16 | 2,009 | 57.13% |
| ABNB230317C00110000 | 2023-02-03 3:44PM EST | 110.00 | 13.65 | 13.50 | 13.80 | +1.00 | +7.91% | 41 | 2,277 | 55.74% |
| ABNB230317C00115000 | 2023-02-03 3:44PM EST | 115.00 | 10.45 | 10.40 | 10.55 | +0.20 | +1.95% | 562 | 2,099 | 53.81% |
| ABNB230317C00120000 | 2023-02-03 3:54PM EST | 120.00 | 7.80 | 7.70 | 7.85 | +0.10 | +1.30% | 170 | 3,750 | 52.12% |
| ABNB230317C00125000 | 2023-02-03 3:52PM EST | 125.00 | 5.50 | 5.55 | 5.70 | 0.00 | - | 783 | 2,564 | 51.03% |
| ABNB230317C00130000 | 2023-02-03 3:30PM EST | 130.00 | 4.10 | 3.90 | 4.00 | +0.57 | +16.15% | 410 | 2,333 | 50.13% |
| ABNB230317C00135000 | 2023-02-03 2:58PM EST | 135.00 | 2.73 | 2.64 | 2.75 | -0.13 | -4.55% | 145 | 1,525 | 49.85% |
| ABNB230317C00140000 | 2023-02-03 3:12PM EST | 140.00 | 1.71 | 1.73 | 1.82 | +0.14 | +8.92% | 75 | 1,009 | 49.13% |
| ABNB230317C00145000 | 2023-02-03 3:25PM EST | 145.00 | 1.24 | 1.10 | 1.20 | +0.20 | +19.23% | 27 | 743 | 48.88% |
| ABNB230317C00150000 | 2023-02-03 2:53PM EST | 150.00 | 0.75 | 0.66 | 0.79 | +0.06 | +8.70% | 74 | 720 | 48.88% |
| ABNB230317C00155000 | 2023-02-03 12:47PM EST | 155.00 | 0.57 | 0.45 | 0.51 | +0.13 | +29.55% | 2 | 701 | 48.88% |
| ABNB230317C00160000 | 2023-02-02 2:50PM EST | 160.00 | 0.31 | 0.23 | 0.40 | 0.00 | - | 6 | 640 | 50.78% |
| ABNB230317C00165000 | 2023-02-03 3:35PM EST | 165.00 | 0.19 | 0.14 | 0.28 | -0.01 | -5.00% | 19 | 646 | 51.51% |
| ABNB230317C00170000 | 2023-02-02 3:41PM EST | 170.00 | 0.13 | 0.05 | 0.21 | 0.00 | - | 12 | 221 | 52.73% |
| ABNB230317C00175000 | 2023-02-03 10:33AM EST | 175.00 | 0.10 | 0.02 | 0.17 | +0.04 | +66.67% | 1 | 1,011 | 50.20% |
| ABNB230317C00180000 | 2023-02-03 1:35PM EST | 180.00 | 0.05 | 0.01 | 0.13 | +0.02 | +66.67% | 1 | 820 | 51.17% |
| ABNB230317C00185000 | 2023-02-03 12:34PM EST | 185.00 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 3 | 807 | 55.08% |
Ventaspara17 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230317P00045000 | 2023-01-30 1:51PM EST | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1,076 | 1,315 | 108.59% |
| ABNB230317P00050000 | 2023-02-03 2:20PM EST | 50.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 48 | 1,146 | 97.66% |
| ABNB230317P00055000 | 2023-02-02 1:56PM EST | 55.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 1 | 411 | 95.31% |
| ABNB230317P00060000 | 2023-02-03 1:03PM EST | 60.00 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 100 | 1,051 | 83.20% |
| ABNB230317P00065000 | 2023-02-03 1:27PM EST | 65.00 | 0.04 | 0.01 | 0.14 | -0.02 | -33.33% | 25 | 3,915 | 76.17% |
| ABNB230317P00070000 | 2023-02-02 3:51PM EST | 70.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 79 | 4,004 | 70.70% |
| ABNB230317P00075000 | 2023-02-03 1:42PM EST | 75.00 | 0.10 | 0.08 | 0.23 | -0.05 | -33.33% | 2 | 4,106 | 66.02% |
| ABNB230317P00080000 | 2023-02-03 3:33PM EST | 80.00 | 0.24 | 0.23 | 0.30 | -0.02 | -7.69% | 265 | 8,072 | 63.09% |
| ABNB230317P00085000 | 2023-02-03 1:55PM EST | 85.00 | 0.50 | 0.37 | 0.66 | +0.02 | +4.17% | 15 | 2,420 | 62.31% |
| ABNB230317P00090000 | 2023-02-03 3:43PM EST | 90.00 | 0.77 | 0.73 | 0.80 | -0.01 | -1.28% | 172 | 6,012 | 58.64% |
| ABNB230317P00095000 | 2023-02-03 3:58PM EST | 95.00 | 1.20 | 1.16 | 1.25 | -0.11 | -8.40% | 157 | 3,357 | 56.15% |
| ABNB230317P00100000 | 2023-02-03 3:58PM EST | 100.00 | 1.92 | 1.86 | 1.99 | -0.22 | -10.28% | 288 | 3,165 | 54.57% |
| ABNB230317P00105000 | 2023-02-03 3:57PM EST | 105.00 | 2.89 | 2.88 | 2.94 | -0.23 | -7.37% | 243 | 2,682 | 52.67% |
| ABNB230317P00110000 | 2023-02-03 3:57PM EST | 110.00 | 4.23 | 4.25 | 4.35 | -0.47 | -10.00% | 133 | 1,727 | 51.14% |
| ABNB230317P00115000 | 2023-02-03 2:23PM EST | 115.00 | 6.00 | 6.05 | 6.20 | -0.75 | -11.11% | 599 | 3,341 | 50.11% |
| ABNB230317P00120000 | 2023-02-03 3:07PM EST | 120.00 | 8.71 | 8.35 | 8.55 | -0.44 | -4.81% | 86 | 1,667 | 48.87% |
| ABNB230317P00125000 | 2023-02-03 12:50PM EST | 125.00 | 10.52 | 11.20 | 11.40 | -1.03 | -8.92% | 77 | 218 | 47.68% |
| ABNB230317P00130000 | 2023-02-03 2:10PM EST | 130.00 | 14.10 | 14.50 | 14.70 | -1.25 | -8.14% | 6 | 244 | 46.31% |
| ABNB230317P00135000 | 2023-02-03 10:41AM EST | 135.00 | 17.25 | 18.25 | 18.60 | -2.15 | -11.08% | 1 | 12 | 46.27% |
| ABNB230317P00140000 | 2023-01-19 11:47AM EST | 140.00 | 42.00 | 22.30 | 22.80 | 0.00 | - | 30 | 0 | 46.05% |
| ABNB230317P00145000 | 2023-01-25 11:12AM EST | 145.00 | 43.35 | 26.75 | 27.05 | 0.00 | - | 1 | 1 | 43.09% |
| ABNB230317P00150000 | 2023-01-30 10:48AM EST | 150.00 | 38.70 | 31.45 | 32.50 | 0.00 | - | 1 | 2 | 54.47% |
| ABNB230317P00155000 | 2023-02-02 1:00PM EST | 155.00 | 36.60 | 36.15 | 36.90 | 0.00 | - | 2 | 2 | 50.64% |
| ABNB230317P00160000 | 2022-11-02 9:05AM EST | 160.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230317P00165000 | 2022-12-08 3:07PM EST | 165.00 | 70.57 | 76.25 | 76.70 | 0.00 | - | 1 | 0 | 271.88% |
| ABNB230317P00170000 | 2022-11-02 10:00AM EST | 170.00 | 71.00 | 69.40 | 70.15 | 0.00 | - | 2 | 0 | 205.12% |
| ABNB230317P00175000 | 2022-09-15 2:44PM EST | 175.00 | 52.00 | 65.30 | 66.65 | 0.00 | - | - | 5 | 153.14% |
| ABNB230317P00180000 | 2023-02-01 3:25PM EST | 180.00 | 66.40 | 60.80 | 62.45 | 0.00 | - | 2 | 1 | 63.77% |
© 2023 Yahoo. Todos los derechos reservados.
