Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,87+1,04 (+1,10%)
A partir del 02:18PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230616C000500002022-11-11 10:27AM EST50.0059.5047.8048.650.00-2278.28%
ABNB230616C000550002022-09-21 1:09PM EST55.0063.0567.1568.100.00-69233.79%
ABNB230616C000600002022-12-06 1:10PM EST60.0036.8539.5040.050.00-12672.30%
ABNB230616C000650002022-12-07 10:56AM EST65.0030.2535.6035.950.00-12469.63%
ABNB230616C000700002022-12-07 9:41AM EST70.0027.0931.8032.100.00-105067.16%
ABNB230616C000750002022-12-08 2:01PM EST75.0027.8528.3028.550.00-310365.38%
ABNB230616C000800002022-12-07 2:52PM EST80.0021.6024.9525.200.00-145463.51%
ABNB230616C000850002022-12-07 10:46AM EST85.0017.3321.8022.150.00-14061.87%
ABNB230616C000900002022-12-09 1:25PM EST90.0018.9518.9519.25+0.50+2.71%415560.27%
ABNB230616C000950002022-12-09 1:25PM EST95.0016.4016.4016.65+0.30+1.86%174459.00%
ABNB230616C001000002022-12-09 12:19PM EST100.0014.6514.1014.25+1.10+8.12%1688357.73%
ABNB230616C001050002022-12-09 1:53PM EST105.0012.1011.9512.15+0.30+2.54%2661256.48%
ABNB230616C001100002022-12-09 1:42PM EST110.0010.2510.1510.30+0.25+2.50%131,04455.55%
ABNB230616C001150002022-12-09 12:21PM EST115.008.808.508.65+0.40+4.76%654254.52%
ABNB230616C001200002022-12-09 12:43PM EST120.007.407.107.25+0.55+8.03%21,05653.70%
ABNB230616C001250002022-12-09 12:40PM EST125.006.205.956.05+0.30+5.08%2001,42553.07%
ABNB230616C001300002022-12-09 12:19PM EST130.005.134.955.05+0.43+9.15%1188352.52%
ABNB230616C001350002022-12-08 12:21PM EST135.004.074.054.200.00-672251.90%
ABNB230616C001400002022-12-09 1:13PM EST140.003.403.353.45+0.05+1.49%92,99751.39%
ABNB230616C001450002022-12-09 10:47AM EST145.002.882.772.85+0.08+2.86%981851.03%
ABNB230616C001500002022-12-09 11:06AM EST150.002.372.272.35+0.05+2.16%1499350.65%
ABNB230616C001550002022-12-07 2:41PM EST155.001.471.861.940.00-422150.34%
ABNB230616C001600002022-12-08 12:22PM EST160.001.541.521.600.00-379950.07%
ABNB230616C001650002022-12-08 12:34PM EST165.001.251.261.330.00-237150.27%
ABNB230616C001700002022-12-07 1:02PM EST170.000.771.031.100.00-864650.11%
ABNB230616C001750002022-12-08 9:42AM EST175.000.830.840.91+0.08+10.67%574149.98%
ABNB230616C001800002022-12-08 9:42AM EST180.000.600.690.750.00-141149.83%
ABNB230616C001850002022-12-08 1:45PM EST185.000.600.540.690.00-81,04450.68%
ABNB230616C001900002022-12-07 10:43AM EST190.000.440.440.520.00-1,0051,09749.73%
ABNB230616C001950002022-12-07 3:55PM EST195.000.320.360.500.00-1017750.85%
ABNB230616C002000002022-12-08 11:27AM EST200.000.340.300.430.00-20370251.03%
ABNB230616C002100002022-11-30 3:59PM EST210.000.300.190.350.00-126950.10%
ABNB230616C002200002022-12-06 12:13PM EST220.000.130.100.270.00-198152.49%
ABNB230616C002300002022-12-08 10:13AM EST230.000.210.040.220.00-1113853.27%
ABNB230616C002400002022-12-05 1:43PM EST240.000.060.010.180.00-28150.00%
ABNB230616C002500002022-11-17 12:49PM EST250.000.150.000.150.00-139450.59%
ABNB230616C002600002022-12-08 2:07PM EST260.000.030.000.130.00-2041751.56%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230616P000500002022-12-09 1:02PM EST50.001.221.201.26-0.12-8.96%281,17965.43%
ABNB230616P000550002022-12-09 1:09PM EST55.001.801.751.82-0.70-28.00%959263.50%
ABNB230616P000600002022-12-09 11:00AM EST60.002.552.442.53-1.00-28.17%32,87961.57%
ABNB230616P000650002022-12-09 11:10AM EST65.003.473.353.45-0.15-4.14%12,08360.02%
ABNB230616P000700002022-12-08 1:06PM EST70.004.614.454.55-0.21-4.36%12,56758.42%
ABNB230616P000750002022-12-09 10:59AM EST75.005.855.755.90-0.35-5.65%231,26356.91%
ABNB230616P000800002022-12-09 12:37PM EST80.007.207.307.40-0.55-7.10%82,20255.30%
ABNB230616P000850002022-12-09 1:37PM EST85.009.139.109.25-0.62-6.36%271,23053.97%
ABNB230616P000900002022-12-09 1:19PM EST90.0011.2011.1511.30-0.65-5.49%445,04552.54%
ABNB230616P000950002022-12-09 12:34PM EST95.0013.2513.5013.65-1.00-7.02%201,62151.29%
ABNB230616P001000002022-12-09 1:19PM EST100.0016.1016.1016.25-0.85-5.01%165,02850.00%
ABNB230616P001050002022-12-09 1:19PM EST105.0018.9518.9519.10-0.80-4.05%132,12748.96%
ABNB230616P001100002022-12-09 10:26AM EST110.0022.1022.0022.25-0.95-4.12%103,86247.82%
ABNB230616P001150002022-12-09 11:19AM EST115.0025.5025.3525.55-0.95-3.59%21,23046.32%
ABNB230616P001200002022-12-08 12:39PM EST120.0030.1528.9529.200.00-289545.26%
ABNB230616P001250002022-12-06 9:53AM EST125.0034.1532.7533.000.00-489343.93%
ABNB230616P001300002022-12-09 1:13PM EST130.0037.0036.8037.15-1.00-2.63%1245743.31%
ABNB230616P001350002022-12-08 10:25AM EST135.0042.3541.0541.300.00-11,00341.79%
ABNB230616P001400002022-12-08 9:57AM EST140.0047.2045.4545.700.00-232240.74%
ABNB230616P001450002022-10-24 8:31AM EST145.0035.940.000.000.00-1770.00%
ABNB230616P001500002022-11-23 11:03AM EST150.0054.2054.5554.950.00-225739.33%
ABNB230616P001550002022-12-07 10:25AM EST155.0067.3059.3559.700.00-127938.57%
ABNB230616P001600002022-11-23 2:31PM EST160.0063.9964.1064.600.00-1239.14%
ABNB230616P001650002022-11-22 2:23PM EST165.0071.0568.9569.700.00-160042.38%
ABNB230616P001700002022-11-22 2:35PM EST170.0075.1073.9074.600.00-42142.70%
ABNB230616P001750002022-11-08 1:40PM EST175.0076.0079.7080.700.00-400051.75%
ABNB230616P001800002022-11-18 10:09AM EST180.0082.3583.8584.650.00-2046.78%
ABNB230616P001850002022-10-17 12:45PM EST185.0070.2583.9084.950.00-100.00%
ABNB230616P001900002022-07-20 12:02PM EST190.0083.7576.1076.700.00-10320.00%
ABNB230616P001950002022-08-17 11:40AM EST195.0075.0576.8077.550.00-190.00%
ABNB230616P002000002022-10-04 10:05AM EST200.0089.19104.45105.550.00-1157.69%
ABNB230616P002100002022-05-20 1:23PM EST210.00101.80109.95111.250.00-110.00%
ABNB230616P002200002022-08-04 9:36AM EST220.00104.55105.90107.100.00-200.00%
ABNB230616P002400002022-05-19 1:43PM EST240.00124.95139.80141.250.00--50.00%
ABNB230616P002500002022-09-16 1:30PM EST250.00131.90140.05141.400.00-200.00%