Mercados españoles abiertos en 8 hrs 24 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
114,44-1,38 (-1,19%)
Al cierre: 04:00PM EDT
114,75 +0,31 (+0,27%)
Después del cierre: 06:36PM EDT
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
ABNB230616C000500002022-08-04 3:34PM EDT50.0071.5067.0068.100.00--176.88%
ABNB230616C000550002022-08-03 2:10PM EDT55.0063.2462.6563.800.00-61273.90%
ABNB230616C000600002022-08-05 10:50AM EDT60.0061.4658.4559.650.00-11571.48%
ABNB230616C000650002022-08-05 12:57PM EDT65.0057.4354.3556.200.00-61270.67%
ABNB230616C000700002022-08-05 12:57PM EDT70.0053.4750.5552.150.00-61468.52%
ABNB230616C000750002022-07-20 10:26AM EDT75.0040.8546.7547.550.00-23964.97%
ABNB230616C000800002022-08-04 2:38PM EDT80.0046.7443.3544.150.00-62264.20%
ABNB230616C000850002022-08-04 2:38PM EDT85.0043.3639.1540.700.00-34461.51%
ABNB230616C000900002022-08-09 10:10AM EDT90.0036.0036.4537.50-0.87-2.36%11761.27%
ABNB230616C000950002022-08-04 12:55PM EDT95.0036.5033.5034.250.00-547660.08%
ABNB230616C001000002022-08-09 12:27PM EDT100.0030.7530.8031.30-2.52-7.57%2055859.26%
ABNB230616C001050002022-08-08 11:00AM EDT105.0031.2528.0028.700.00-119158.37%
ABNB230616C001100002022-08-09 10:07AM EDT110.0024.9024.8026.15-1.70-6.39%115456.66%
ABNB230616C001150002022-08-09 10:40AM EDT115.0022.3723.2523.75-1.83-7.56%124356.84%
ABNB230616C001200002022-08-08 3:09PM EDT120.0022.0520.3021.500.00-1344355.12%
ABNB230616C001250002022-08-09 2:24PM EDT125.0018.7318.8519.40-1.87-9.08%228855.05%
ABNB230616C001300002022-08-08 10:57AM EDT130.0019.0017.0017.450.00-220454.34%
ABNB230616C001350002022-08-09 1:18PM EDT135.0015.2415.2515.65-2.41-13.65%328453.61%
ABNB230616C001400002022-08-09 1:18PM EDT140.0013.6113.6014.05-1.26-8.47%110452.94%
ABNB230616C001450002022-08-09 2:00PM EDT145.0012.1512.2012.50-0.85-6.54%218652.32%
ABNB230616C001500002022-08-09 3:46PM EDT150.0011.1010.9011.15-0.55-4.72%31,10551.78%
ABNB230616C001550002022-08-04 2:34PM EDT155.0011.209.659.950.00-215851.21%
ABNB230616C001600002022-08-08 1:58PM EDT160.009.428.558.850.00-334350.70%
ABNB230616C001650002022-08-08 11:27AM EDT165.008.407.607.850.00-69650.26%
ABNB230616C001700002022-08-08 9:55AM EDT170.008.106.656.900.00-213449.99%
ABNB230616C001750002022-08-09 2:45PM EDT175.005.955.856.15-0.45-7.03%252749.71%
ABNB230616C001800002022-08-08 10:11AM EDT180.006.105.155.400.00-120949.21%
ABNB230616C001850002022-08-04 2:43PM EDT185.005.414.355.000.00-311,09749.63%
ABNB230616C001900002022-08-05 12:15PM EDT190.004.593.954.200.00-17048.50%
ABNB230616C001950002022-08-03 1:49PM EDT195.003.703.454.250.00-10850.21%
ABNB230616C002000002022-08-09 2:45PM EDT200.003.072.993.40-0.33-9.71%555748.46%
ABNB230616C002100002022-08-08 3:47PM EDT210.002.552.252.650.00-214347.95%
ABNB230616C002200002022-08-09 10:40AM EDT220.001.651.671.96-0.62-27.31%11,14746.95%
ABNB230616C002300002022-08-08 10:12AM EDT230.001.601.341.470.00-212546.25%
ABNB230616C002400002022-08-05 1:55PM EDT240.001.190.811.400.00-12347.83%
ABNB230616C002500002022-08-04 9:48AM EDT250.000.970.460.000.00-65712.50%
ABNB230616C002600002022-08-08 9:30AM EDT260.000.800.281.180.00-14349.94%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230616P000500002022-08-04 1:10PM EDT50.001.301.201.500.00-49161.47%
ABNB230616P000550002022-08-05 11:56AM EDT55.001.881.692.110.00-244460.29%
ABNB230616P000600002022-08-09 9:47AM EDT60.002.402.292.90-0.35-12.73%11,33059.27%
ABNB230616P000650002022-08-05 9:30AM EDT65.003.303.103.400.00-199357.21%
ABNB230616P000700002022-08-09 10:25AM EDT70.004.304.004.25+0.20+4.88%2237755.84%
ABNB230616P000750002022-08-04 3:51PM EDT75.005.025.155.400.00-1235455.08%
ABNB230616P000800002022-08-08 12:52PM EDT80.006.266.556.750.00-12,36254.52%
ABNB230616P000850002022-08-08 2:28PM EDT85.007.658.008.150.00-790253.50%
ABNB230616P000900002022-08-09 10:27AM EDT90.009.809.659.85+0.65+7.10%189052.74%
ABNB230616P000950002022-08-09 12:30PM EDT95.0011.6511.3511.75+0.25+2.19%288851.83%
ABNB230616P001000002022-08-08 3:38PM EDT100.0013.1213.200.000.00-32,7773.13%
ABNB230616P001050002022-08-09 12:16PM EDT105.0015.8715.6516.15+1.57+10.98%157050.59%
ABNB230616P001100002022-08-09 10:17AM EDT110.0018.3518.0018.30+0.85+4.86%421,24349.85%
ABNB230616P001150002022-08-08 10:12AM EDT115.0019.0020.5020.900.00-172349.16%
ABNB230616P001200002022-08-04 3:27PM EDT120.0021.8523.0524.250.00-134249.85%
ABNB230616P001250002022-08-04 2:41PM EDT125.0024.9025.9527.200.00-1052549.18%
ABNB230616P001300002022-08-08 9:30AM EDT130.0028.1529.0529.700.00-110047.05%
ABNB230616P001350002022-08-09 3:24PM EDT135.0032.4032.0032.65+2.00+6.58%118145.61%
ABNB230616P001400002022-08-08 10:09AM EDT140.0033.1835.6036.600.00-107646.22%
ABNB230616P001450002022-08-09 2:43PM EDT145.0039.9538.9039.60-9.64-19.44%157144.12%
ABNB230616P001500002022-08-09 2:52PM EDT150.0042.9542.5543.25-0.03-0.07%215943.25%
ABNB230616P001550002022-07-20 1:00PM EDT155.0052.9545.8547.600.00-122643.94%
ABNB230616P001600002022-08-05 2:58PM EDT160.0048.6849.8551.400.00-42842.80%
ABNB230616P001650002022-08-02 11:29AM EDT165.0054.7553.5555.150.00-712641.07%
ABNB230616P001700002022-07-18 10:00AM EDT170.0071.6058.4559.150.00-17439.61%
ABNB230616P001750002022-07-20 11:21AM EDT175.0070.6062.2063.850.00-53840.30%
ABNB230616P001800002022-07-20 3:32PM EDT180.0074.3566.6067.950.00-168238.35%
ABNB230616P001850002022-08-05 10:31AM EDT185.0069.3371.1072.600.00-11238.29%
ABNB230616P001900002022-07-20 1:02PM EDT190.0083.7575.9577.150.00-103237.45%
ABNB230616P001950002022-06-13 2:21PM EDT195.0096.0098.2099.400.00-1888.89%
ABNB230616P002000002022-07-25 1:39PM EDT200.0095.6085.3586.750.00-21637.70%
ABNB230616P002100002022-05-20 2:23PM EDT210.00101.80109.95111.250.00-1185.92%
ABNB230616P002200002022-08-04 10:36AM EDT220.00104.55105.05106.100.00-2036.79%
ABNB230616P002400002022-05-19 2:43PM EDT240.00124.95139.80141.250.00--594.19%
ABNB230616P002500002022-05-19 10:44AM EDT250.00139.15149.80151.300.00--096.75%