Mercados españoles abiertos en 8 hrs 17 min
S&P 500
4.122,47 -17,59 (-0,42%) Nasdaq
12.493,93 -150,53 (-1,19%) NIKKEI 225
27.999,96 -249,28 (-0,88%) Dólar/Euro
1,0216 +0,0021 (+0,20%) Petróleo Brent
96,34 +0,03 (+0,03%) BTC-EUR
22.750,59 -750,34 (-3,19%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240119C00050000 | 2022-08-09 9:42AM EDT | 50.00 | 69.78 | 69.60 | 71.10 | -2.32 | -3.22% | 1 | 77 | 73.41% |
| ABNB240119C00055000 | 2022-06-30 3:34PM EDT | 55.00 | 45.13 | 62.20 | 64.20 | 0.00 | - | 1 | 5 | 56.62% |
| ABNB240119C00060000 | 2022-08-08 11:13AM EDT | 60.00 | 65.74 | 61.60 | 63.35 | 0.00 | - | 1 | 46 | 68.41% |
| ABNB240119C00065000 | 2022-07-05 1:05PM EDT | 65.00 | 43.30 | 62.25 | 64.25 | 0.00 | - | 1 | 14 | 81.15% |
| ABNB240119C00070000 | 2022-08-04 10:29AM EDT | 70.00 | 58.20 | 54.45 | 56.95 | 0.00 | - | 15 | 43 | 66.32% |
| ABNB240119C00075000 | 2022-08-08 11:26AM EDT | 75.00 | 54.40 | 51.45 | 53.75 | 0.00 | - | 2 | 42 | 65.60% |
| ABNB240119C00080000 | 2022-08-09 10:33AM EDT | 80.00 | 48.29 | 48.10 | 49.85 | -1.41 | -2.84% | 1 | 76 | 63.18% |
| ABNB240119C00085000 | 2022-08-05 12:23PM EDT | 85.00 | 48.00 | 44.50 | 46.35 | 0.00 | - | 3 | 114 | 60.85% |
| ABNB240119C00090000 | 2022-08-08 2:25PM EDT | 90.00 | 44.75 | 41.95 | 43.45 | 0.00 | - | 2 | 72 | 60.33% |
| ABNB240119C00095000 | 2022-08-03 9:30AM EDT | 95.00 | 36.96 | 39.00 | 40.70 | 0.00 | - | 3 | 72 | 59.25% |
| ABNB240119C00100000 | 2022-08-09 3:13PM EDT | 100.00 | 37.10 | 36.45 | 38.05 | -1.55 | -4.01% | 3 | 755 | 58.48% |
| ABNB240119C00105000 | 2022-08-08 9:48AM EDT | 105.00 | 38.25 | 34.50 | 35.60 | 0.00 | - | 2 | 115 | 58.31% |
| ABNB240119C00110000 | 2022-08-09 1:45PM EDT | 110.00 | 32.05 | 32.00 | 33.55 | -2.55 | -7.37% | 6 | 547 | 57.73% |
| ABNB240119C00115000 | 2022-08-09 9:49AM EDT | 115.00 | 31.65 | 30.05 | 30.95 | +0.06 | +0.19% | 2 | 500 | 56.95% |
| ABNB240119C00120000 | 2022-08-09 10:11AM EDT | 120.00 | 27.72 | 28.10 | 28.80 | -1.43 | -4.91% | 6 | 282 | 56.40% |
| ABNB240119C00125000 | 2022-08-08 1:47PM EDT | 125.00 | 27.40 | 26.10 | 26.80 | 0.00 | - | 63 | 642 | 55.75% |
| ABNB240119C00130000 | 2022-08-08 11:00AM EDT | 130.00 | 27.00 | 22.80 | 26.00 | 0.00 | - | 5 | 200 | 54.83% |
| ABNB240119C00135000 | 2022-08-08 2:07PM EDT | 135.00 | 23.78 | 21.55 | 23.00 | 0.00 | - | 1 | 106 | 53.60% |
| ABNB240119C00140000 | 2022-08-08 2:07PM EDT | 140.00 | 22.05 | 19.90 | 21.25 | 0.00 | - | 3 | 349 | 52.98% |
| ABNB240119C00145000 | 2022-08-09 12:17PM EDT | 145.00 | 19.20 | 19.15 | 19.70 | -0.85 | -4.24% | 3 | 651 | 53.20% |
| ABNB240119C00150000 | 2022-08-09 10:03AM EDT | 150.00 | 17.30 | 17.80 | 18.85 | -1.58 | -8.37% | 2 | 1,351 | 53.35% |
| ABNB240119C00155000 | 2022-08-04 10:38AM EDT | 155.00 | 16.40 | 16.00 | 17.25 | -0.60 | -3.53% | 3 | 594 | 52.26% |
| ABNB240119C00160000 | 2022-08-08 2:07PM EDT | 160.00 | 16.08 | 14.45 | 16.00 | 0.00 | - | 4 | 565 | 51.57% |
| ABNB240119C00165000 | 2022-08-05 1:44PM EDT | 165.00 | 15.50 | 13.35 | 14.40 | 0.00 | - | 4 | 188 | 50.82% |
| ABNB240119C00170000 | 2022-08-04 12:48PM EDT | 170.00 | 14.30 | 12.95 | 13.80 | 0.00 | - | 1 | 391 | 51.55% |
| ABNB240119C00175000 | 2022-08-08 12:34PM EDT | 175.00 | 12.69 | 11.80 | 12.25 | 0.00 | - | 7 | 770 | 50.53% |
| ABNB240119C00180000 | 2022-08-09 12:19PM EDT | 180.00 | 10.90 | 10.80 | 11.65 | -1.10 | -9.17% | 2 | 375 | 50.46% |
| ABNB240119C00185000 | 2022-08-05 9:55AM EDT | 185.00 | 10.80 | 9.90 | 10.40 | 0.00 | - | 2 | 160 | 50.22% |
| ABNB240119C00190000 | 2022-08-09 2:04PM EDT | 190.00 | 9.10 | 9.15 | 9.65 | -1.46 | -13.83% | 1 | 163 | 50.03% |
| ABNB240119C00195000 | 2022-08-04 10:31AM EDT | 195.00 | 9.50 | 8.35 | 8.90 | 0.00 | - | 1 | 123 | 49.73% |
| ABNB240119C00200000 | 2022-08-09 11:17AM EDT | 200.00 | 8.00 | 7.65 | 8.30 | -0.30 | -3.61% | 5 | 1,504 | 49.65% |
| ABNB240119C00210000 | 2022-08-04 12:05PM EDT | 210.00 | 6.59 | 5.95 | 7.15 | -0.91 | -12.13% | 1 | 322 | 49.33% |
| ABNB240119C00220000 | 2022-08-09 3:20PM EDT | 220.00 | 5.55 | 5.10 | 6.15 | -0.70 | -11.20% | 3 | 297 | 49.01% |
| ABNB240119C00230000 | 2022-08-03 10:26AM EDT | 230.00 | 4.18 | 4.35 | 5.60 | 0.00 | - | 1 | 157 | 49.54% |
| ABNB240119C00240000 | 2022-08-09 3:51PM EDT | 240.00 | 4.00 | 3.80 | 4.30 | -0.12 | -2.91% | 1 | 108 | 47.68% |
| ABNB240119C00250000 | 2022-08-09 10:37AM EDT | 250.00 | 3.20 | 3.20 | 3.55 | -0.40 | -11.11% | 1 | 362 | 46.97% |
| ABNB240119C00260000 | 2022-08-03 3:19PM EDT | 260.00 | 2.75 | 2.61 | 3.25 | 0.00 | - | 1 | 228 | 47.49% |
| ABNB240119C00270000 | 2022-08-09 10:10AM EDT | 270.00 | 2.03 | 2.09 | 2.63 | -0.31 | -13.25% | 1 | 791 | 46.63% |
| ABNB240119C00280000 | 2022-08-05 11:08AM EDT | 280.00 | 2.20 | 1.15 | 2.66 | 0.00 | - | 1 | 126 | 48.11% |
| ABNB240119C00290000 | 2022-08-04 3:24PM EDT | 290.00 | 2.05 | 0.89 | 2.19 | 0.00 | - | 1 | 74 | 47.41% |
| ABNB240119C00300000 | 2022-08-09 3:42PM EDT | 300.00 | 1.53 | 1.04 | 2.17 | +0.03 | +2.00% | 1 | 270 | 48.54% |
| ABNB240119C00310000 | 2022-08-09 2:59PM EDT | 310.00 | 1.20 | 1.00 | 1.88 | -0.05 | -4.00% | 3 | 740 | 48.32% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240119P00050000 | 2022-08-09 10:44AM EDT | 50.00 | 2.77 | 2.50 | 3.20 | +0.16 | +6.13% | 1 | 462 | 57.54% |
| ABNB240119P00055000 | 2022-08-04 2:23PM EDT | 55.00 | 3.40 | 3.25 | 4.05 | 0.00 | - | 3 | 224 | 56.11% |
| ABNB240119P00060000 | 2022-08-08 2:25PM EDT | 60.00 | 4.30 | 4.35 | 4.95 | 0.00 | - | 3 | 191 | 55.10% |
| ABNB240119P00065000 | 2022-08-08 11:03AM EDT | 65.00 | 5.30 | 5.55 | 5.90 | 0.00 | - | 2 | 32 | 53.88% |
| ABNB240119P00070000 | 2022-08-08 11:08AM EDT | 70.00 | 6.55 | 6.90 | 7.55 | 0.00 | - | 1 | 3,343 | 53.69% |
| ABNB240119P00075000 | 2022-08-09 9:32AM EDT | 75.00 | 8.50 | 8.35 | 8.70 | +0.25 | +3.03% | 10 | 1,492 | 52.35% |
| ABNB240119P00080000 | 2022-08-08 3:15PM EDT | 80.00 | 9.94 | 9.95 | 10.65 | 0.00 | - | 72 | 507 | 52.01% |
| ABNB240119P00085000 | 2022-08-08 10:56AM EDT | 85.00 | 11.25 | 11.75 | 12.45 | 0.00 | - | 11 | 1,314 | 51.30% |
| ABNB240119P00090000 | 2022-08-08 9:43AM EDT | 90.00 | 13.25 | 13.25 | 14.10 | 0.00 | - | 1 | 4,299 | 50.72% |
| ABNB240119P00095000 | 2022-08-05 10:15AM EDT | 95.00 | 15.98 | 15.45 | 17.30 | 0.00 | - | 1 | 3,542 | 50.42% |
| ABNB240119P00100000 | 2022-08-09 2:31PM EDT | 100.00 | 17.66 | 17.65 | 19.25 | -0.14 | -0.79% | 5 | 4,402 | 51.04% |
| ABNB240119P00105000 | 2022-08-08 12:48PM EDT | 105.00 | 19.80 | 20.00 | 21.85 | 0.00 | - | 1 | 558 | 50.74% |
| ABNB240119P00110000 | 2022-08-08 1:10PM EDT | 110.00 | 21.60 | 22.45 | 23.70 | 0.00 | - | 21 | 4,310 | 48.69% |
| ABNB240119P00115000 | 2022-08-08 3:58PM EDT | 115.00 | 25.10 | 24.95 | 26.40 | 0.00 | - | 1 | 655 | 48.09% |
| ABNB240119P00120000 | 2022-08-04 3:41PM EDT | 120.00 | 26.83 | 27.25 | 29.30 | 0.00 | - | 1 | 1,972 | 47.61% |
| ABNB240119P00125000 | 2022-08-02 10:08AM EDT | 125.00 | 32.75 | 30.90 | 32.20 | 0.00 | - | 29 | 1,471 | 46.91% |
| ABNB240119P00130000 | 2022-08-02 10:08AM EDT | 130.00 | 35.80 | 33.90 | 35.25 | 0.00 | - | 27 | 346 | 46.25% |
| ABNB240119P00135000 | 2022-08-04 11:35AM EDT | 135.00 | 36.00 | 36.15 | 38.10 | 0.00 | - | 1 | 895 | 45.02% |
| ABNB240119P00140000 | 2022-08-04 10:15AM EDT | 140.00 | 38.90 | 39.00 | 41.30 | 0.00 | - | 10 | 2,037 | 44.21% |
| ABNB240119P00145000 | 2022-08-03 2:14PM EDT | 145.00 | 44.25 | 43.55 | 44.05 | 0.00 | - | 2 | 224 | 42.34% |
| ABNB240119P00150000 | 2022-08-09 12:40PM EDT | 150.00 | 47.10 | 45.45 | 47.55 | +1.25 | +2.73% | 1 | 2,367 | 41.64% |
| ABNB240119P00155000 | 2022-08-01 11:36AM EDT | 155.00 | 53.55 | 50.60 | 52.15 | 0.00 | - | 18 | 1,924 | 42.85% |
| ABNB240119P00160000 | 2022-08-09 10:50AM EDT | 160.00 | 54.55 | 53.15 | 55.75 | +2.32 | +4.44% | 2 | 868 | 41.97% |
| ABNB240119P00165000 | 2022-08-04 3:43PM EDT | 165.00 | 56.04 | 58.05 | 58.65 | 0.00 | - | 3 | 284 | 39.41% |
| ABNB240119P00170000 | 2022-08-02 3:26PM EDT | 170.00 | 61.75 | 61.95 | 63.45 | 0.00 | - | 1 | 772 | 40.59% |
| ABNB240119P00175000 | 2022-08-03 2:16PM EDT | 175.00 | 66.65 | 65.80 | 67.25 | 0.00 | - | 3 | 2,916 | 39.47% |
| ABNB240119P00180000 | 2022-07-29 3:10PM EDT | 180.00 | 74.60 | 69.90 | 71.50 | 0.00 | - | 2 | 90 | 39.15% |
| ABNB240119P00185000 | 2022-07-29 1:48PM EDT | 185.00 | 79.50 | 74.15 | 75.85 | 0.00 | - | 1 | 79 | 38.90% |
| ABNB240119P00190000 | 2022-08-09 2:04PM EDT | 190.00 | 79.10 | 78.35 | 79.95 | +3.40 | +4.49% | 1 | 70 | 37.84% |
| ABNB240119P00195000 | 2022-08-04 3:44PM EDT | 195.00 | 79.95 | 82.80 | 84.15 | 0.00 | - | 4 | 73 | 36.76% |
| ABNB240119P00200000 | 2022-08-04 9:47AM EDT | 200.00 | 85.95 | 87.20 | 88.40 | 0.00 | - | 2 | 166 | 35.52% |
| ABNB240119P00210000 | 2022-05-17 12:20PM EDT | 210.00 | 98.00 | 116.10 | 118.20 | 0.00 | - | 1 | 9 | 78.37% |
| ABNB240119P00220000 | 2022-07-19 2:38PM EDT | 220.00 | 117.82 | 104.90 | 107.15 | 0.00 | - | 2 | 14 | 34.58% |
| ABNB240119P00230000 | 2022-06-24 11:03AM EDT | 230.00 | 126.65 | 125.20 | 127.00 | 0.00 | - | 2 | 0 | 61.26% |
| ABNB240119P00240000 | 2022-06-22 3:58PM EDT | 240.00 | 140.28 | 134.85 | 137.25 | 0.00 | - | 1 | 0 | 63.12% |
| ABNB240119P00250000 | 2022-07-19 3:11PM EDT | 250.00 | 147.50 | 134.20 | 136.95 | 0.00 | - | 1 | 0 | 38.34% |
| ABNB240119P00260000 | 2022-07-20 1:04PM EDT | 260.00 | 152.85 | 144.55 | 146.80 | 0.00 | - | 1 | 0 | 38.93% |
| ABNB240119P00270000 | 2022-07-28 3:49PM EDT | 270.00 | 161.35 | 153.80 | 157.10 | 0.00 | - | 1 | 0 | 41.91% |
| ABNB240119P00280000 | 2022-04-21 10:41AM EDT | 280.00 | 119.29 | 165.40 | 169.95 | 0.00 | - | 1 | 2 | 54.31% |
| ABNB240119P00290000 | 2022-01-04 2:40PM EDT | 290.00 | 130.80 | 141.50 | 149.10 | 0.00 | - | - | 0 | 0.00% |
| ABNB240119P00300000 | 2022-07-19 2:38PM EDT | 300.00 | 197.65 | 183.45 | 187.35 | 0.00 | - | 2 | 0 | 46.94% |
| ABNB240119P00310000 | 2022-06-24 11:03AM EDT | 310.00 | 206.39 | 203.70 | 208.35 | 0.00 | - | 2 | 0 | 74.25% |
© 2022 Yahoo. Todos los derechos reservados.
