Mercados españoles cerrados
IBEX 35
8.289,20 +64,00 (+0,78%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dólar/Euro
1,0549 -0,0011 (-0,11%) Petróleo Brent
76,39 +0,24 (+0,32%) Oro
1.811,00 +9,50 (+0,53%) BTC-EUR
16.272,12 -187,47 (-1,14%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:42PM EST. Mercado abierto.
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 | 2022-12-09 2:18PM EST | 50.00 | 51.57 | 51.25 | 52.10 | +0.76 | +1.50% | 2 | 75 | 72.33% |
| ABNB240119C00055000 | 2022-12-07 3:57PM EST | 55.00 | 44.00 | 47.60 | 48.30 | 0.00 | - | 1 | 15 | 70.35% |
| ABNB240119C00060000 | 2022-12-06 3:41PM EST | 60.00 | 41.42 | 43.85 | 44.65 | 0.00 | - | 6 | 57 | 68.01% |
| ABNB240119C00065000 | 2022-12-06 10:28AM EST | 65.00 | 38.40 | 40.40 | 41.05 | 0.00 | - | 1 | 119 | 65.95% |
| ABNB240119C00070000 | 2022-12-07 3:49PM EST | 70.00 | 33.79 | 37.35 | 37.90 | 0.00 | - | 10 | 54 | 65.00% |
| ABNB240119C00075000 | 2022-12-08 3:39PM EST | 75.00 | 33.75 | 34.25 | 34.70 | 0.00 | - | 1 | 49 | 63.37% |
| ABNB240119C00080000 | 2022-12-08 2:57PM EST | 80.00 | 30.80 | 31.15 | 31.80 | 0.00 | - | 7 | 102 | 61.81% |
| ABNB240119C00085000 | 2022-12-08 10:07AM EST | 85.00 | 27.92 | 28.70 | 29.10 | 0.00 | - | 10 | 408 | 61.09% |
| ABNB240119C00090000 | 2022-12-08 2:50PM EST | 90.00 | 25.40 | 26.20 | 26.60 | 0.00 | - | 7 | 188 | 60.14% |
| ABNB240119C00095000 | 2022-12-09 9:30AM EST | 95.00 | 22.61 | 23.70 | 24.15 | -0.74 | -3.17% | 3 | 553 | 58.89% |
| ABNB240119C00100000 | 2022-12-09 12:19PM EST | 100.00 | 22.05 | 21.45 | 21.85 | +1.00 | +4.75% | 16 | 861 | 57.81% |
| ABNB240119C00105000 | 2022-12-09 10:59AM EST | 105.00 | 19.91 | 19.40 | 19.90 | +1.51 | +8.21% | 30 | 253 | 57.07% |
| ABNB240119C00110000 | 2022-12-08 9:52AM EST | 110.00 | 17.00 | 17.50 | 17.90 | +0.35 | +2.10% | 2 | 1,011 | 56.12% |
| ABNB240119C00115000 | 2022-12-09 1:03PM EST | 115.00 | 16.15 | 15.50 | 16.10 | +0.65 | +4.19% | 420 | 592 | 54.98% |
| ABNB240119C00120000 | 2022-12-08 2:51PM EST | 120.00 | 13.65 | 14.05 | 14.35 | 0.00 | - | 5 | 989 | 54.27% |
| ABNB240119C00125000 | 2022-12-08 12:43PM EST | 125.00 | 12.38 | 12.55 | 13.05 | 0.00 | - | 3 | 1,485 | 53.76% |
| ABNB240119C00130000 | 2022-12-08 10:06AM EST | 130.00 | 11.00 | 11.20 | 11.60 | 0.00 | - | 3 | 434 | 52.97% |
| ABNB240119C00135000 | 2022-12-09 9:34AM EST | 135.00 | 9.70 | 10.00 | 10.40 | +1.10 | +12.79% | 1 | 224 | 52.41% |
| ABNB240119C00140000 | 2022-12-09 9:34AM EST | 140.00 | 8.65 | 8.85 | 9.20 | 0.00 | - | 1 | 1,871 | 51.64% |
| ABNB240119C00145000 | 2022-12-09 11:31AM EST | 145.00 | 8.09 | 7.85 | 8.30 | +1.04 | +14.75% | 2 | 1,658 | 51.23% |
| ABNB240119C00150000 | 2022-12-09 10:16AM EST | 150.00 | 7.25 | 7.05 | 7.30 | +0.15 | +2.11% | 1 | 1,889 | 50.71% |
| ABNB240119C00155000 | 2022-12-09 10:38AM EST | 155.00 | 6.70 | 6.30 | 6.50 | +0.45 | +7.20% | 3 | 831 | 50.33% |
| ABNB240119C00160000 | 2022-12-09 1:05PM EST | 160.00 | 5.75 | 5.50 | 5.85 | +0.20 | +3.60% | 9 | 1,319 | 50.43% |
| ABNB240119C00165000 | 2022-12-08 11:38AM EST | 165.00 | 5.15 | 4.90 | 5.20 | 0.00 | - | 1 | 429 | 50.03% |
| ABNB240119C00170000 | 2022-12-09 2:18PM EST | 170.00 | 4.47 | 4.35 | 4.60 | +0.67 | +17.63% | 2 | 1,641 | 49.59% |
| ABNB240119C00175000 | 2022-12-08 2:04PM EST | 175.00 | 3.95 | 3.85 | 4.10 | 0.00 | - | 3 | 855 | 49.30% |
| ABNB240119C00180000 | 2022-12-08 11:13AM EST | 180.00 | 3.46 | 3.45 | 3.65 | 0.00 | - | 4 | 780 | 49.01% |
| ABNB240119C00185000 | 2022-12-08 2:50PM EST | 185.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 9 | 193 | 48.96% |
| ABNB240119C00190000 | 2022-12-08 10:36AM EST | 190.00 | 2.80 | 2.80 | 2.92 | 0.00 | - | 3 | 295 | 48.62% |
| ABNB240119C00195000 | 2022-12-08 9:46AM EST | 195.00 | 2.27 | 2.46 | 2.61 | 0.00 | - | 1 | 207 | 48.44% |
| ABNB240119C00200000 | 2022-12-09 2:17PM EST | 200.00 | 2.27 | 2.20 | 2.33 | -0.05 | -2.16% | 6 | 1,840 | 48.24% |
| ABNB240119C00210000 | 2022-12-07 3:59PM EST | 210.00 | 1.51 | 1.75 | 1.88 | 0.00 | - | 4 | 389 | 48.01% |
| ABNB240119C00220000 | 2022-12-07 9:32AM EST | 220.00 | 1.23 | 1.42 | 1.52 | 0.00 | - | 6 | 803 | 47.82% |
| ABNB240119C00230000 | 2022-12-06 1:33PM EST | 230.00 | 1.00 | 1.14 | 1.24 | 0.00 | - | 2 | 397 | 47.71% |
| ABNB240119C00240000 | 2022-12-07 10:31AM EST | 240.00 | 0.75 | 0.89 | 1.02 | 0.00 | - | 1 | 262 | 47.66% |
| ABNB240119C00250000 | 2022-12-07 3:59PM EST | 250.00 | 0.69 | 0.40 | 1.33 | 0.00 | - | 3 | 424 | 51.69% |
| ABNB240119C00260000 | 2022-12-05 12:54PM EST | 260.00 | 0.65 | 0.50 | 1.15 | 0.00 | - | 5 | 1,491 | 51.83% |
| ABNB240119C00270000 | 2022-11-23 9:52AM EST | 270.00 | 0.60 | 0.41 | 1.01 | 0.00 | - | 1 | 801 | 52.08% |
| ABNB240119C00280000 | 2022-12-07 9:32AM EST | 280.00 | 0.42 | 0.17 | 0.90 | 0.00 | - | 9 | 120 | 52.42% |
| ABNB240119C00290000 | 2022-12-09 10:41AM EST | 290.00 | 0.44 | 0.26 | 0.52 | +0.07 | +18.92% | 2 | 97 | 49.34% |
| ABNB240119C00300000 | 2022-12-08 10:06AM EST | 300.00 | 0.32 | 0.26 | 0.73 | 0.00 | - | 9 | 414 | 50.15% |
| ABNB240119C00310000 | 2022-12-09 2:13PM EST | 310.00 | 0.21 | 0.20 | 0.38 | +0.01 | +5.00% | 46 | 1,004 | 49.44% |
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 | 2022-12-09 10:31AM EST | 50.00 | 3.25 | 3.00 | 3.15 | -0.35 | -9.72% | 2 | 7,377 | 58.41% |
| ABNB240119P00055000 | 2022-12-09 11:44AM EST | 55.00 | 4.10 | 4.05 | 4.10 | -0.15 | -3.53% | 1 | 3,589 | 57.09% |
| ABNB240119P00060000 | 2022-12-09 11:44AM EST | 60.00 | 5.25 | 5.10 | 5.25 | -0.15 | -2.78% | 21 | 919 | 55.52% |
| ABNB240119P00065000 | 2022-12-08 2:33PM EST | 65.00 | 6.85 | 6.40 | 6.65 | 0.00 | - | 2 | 480 | 54.35% |
| ABNB240119P00070000 | 2022-12-07 12:38PM EST | 70.00 | 9.40 | 7.90 | 8.15 | 0.00 | - | 4 | 4,608 | 53.11% |
| ABNB240119P00075000 | 2022-12-09 10:54AM EST | 75.00 | 9.92 | 9.60 | 9.95 | -0.71 | -6.68% | 1 | 2,022 | 52.12% |
| ABNB240119P00080000 | 2022-12-08 1:28PM EST | 80.00 | 11.90 | 11.50 | 11.75 | 0.00 | - | 2 | 735 | 50.89% |
| ABNB240119P00085000 | 2022-12-09 9:30AM EST | 85.00 | 14.59 | 13.55 | 13.90 | +0.64 | +4.59% | 3 | 2,208 | 50.35% |
| ABNB240119P00090000 | 2022-12-09 10:58AM EST | 90.00 | 16.10 | 15.80 | 16.15 | -0.10 | -0.62% | 2 | 4,484 | 49.22% |
| ABNB240119P00095000 | 2022-12-09 10:35AM EST | 95.00 | 18.60 | 18.35 | 18.60 | -0.15 | -0.80% | 1 | 4,110 | 48.15% |
| ABNB240119P00100000 | 2022-12-09 11:58AM EST | 100.00 | 21.00 | 20.85 | 21.25 | -2.30 | -9.87% | 1 | 12,126 | 47.14% |
| ABNB240119P00105000 | 2022-12-08 9:49AM EST | 105.00 | 25.11 | 23.70 | 24.05 | 0.00 | - | 3 | 930 | 46.07% |
| ABNB240119P00110000 | 2022-12-01 2:34PM EST | 110.00 | 23.90 | 26.70 | 27.05 | 0.00 | - | 31 | 5,432 | 45.06% |
| ABNB240119P00115000 | 2022-12-08 3:19PM EST | 115.00 | 30.60 | 29.80 | 30.15 | 0.00 | - | 154 | 1,522 | 43.88% |
| ABNB240119P00120000 | 2022-12-07 11:35AM EST | 120.00 | 37.45 | 33.10 | 33.40 | 0.00 | - | 10 | 2,170 | 42.65% |
| ABNB240119P00125000 | 2022-12-09 9:56AM EST | 125.00 | 37.73 | 36.55 | 36.90 | -0.52 | -1.36% | 1 | 2,614 | 41.64% |
| ABNB240119P00130000 | 2022-12-07 9:42AM EST | 130.00 | 44.35 | 40.05 | 40.60 | 0.00 | - | 1 | 824 | 40.74% |
| ABNB240119P00135000 | 2022-12-07 3:07PM EST | 135.00 | 47.95 | 44.00 | 44.40 | 0.00 | - | 4 | 1,074 | 39.69% |
| ABNB240119P00140000 | 2022-12-09 9:44AM EST | 140.00 | 49.35 | 47.95 | 48.40 | -1.15 | -2.28% | 1 | 1,738 | 38.81% |
| ABNB240119P00145000 | 2022-12-09 1:02PM EST | 145.00 | 52.15 | 52.05 | 52.45 | -0.55 | -1.04% | 3 | 214 | 37.65% |
| ABNB240119P00150000 | 2022-12-09 12:10PM EST | 150.00 | 56.15 | 56.20 | 56.70 | -5.15 | -8.40% | 71 | 2,477 | 36.72% |
| ABNB240119P00155000 | 2022-12-09 9:33AM EST | 155.00 | 62.45 | 60.45 | 61.05 | -0.75 | -1.19% | 1 | 1,945 | 35.72% |
| ABNB240119P00160000 | 2022-11-30 9:54AM EST | 160.00 | 64.45 | 65.15 | 65.75 | 0.00 | - | 1 | 921 | 35.90% |
| ABNB240119P00165000 | 2022-12-08 9:50AM EST | 165.00 | 72.30 | 69.55 | 70.25 | 0.00 | - | 2 | 364 | 34.74% |
| ABNB240119P00170000 | 2022-11-11 1:57PM EST | 170.00 | 63.55 | 74.25 | 75.15 | 0.00 | - | 2 | 714 | 35.52% |
| ABNB240119P00175000 | 2022-12-02 1:55PM EST | 175.00 | 75.65 | 79.00 | 80.10 | 0.00 | - | 1,400 | 1,502 | 36.50% |
| ABNB240119P00180000 | 2022-12-07 2:57PM EST | 180.00 | 90.05 | 83.85 | 85.00 | 0.00 | - | 140 | 0 | 37.10% |
| ABNB240119P00185000 | 2022-11-04 8:41AM EST | 185.00 | 91.40 | 83.35 | 85.15 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119P00190000 | 2022-11-07 2:02PM EST | 190.00 | 95.45 | 97.65 | 99.70 | 0.00 | - | 1 | 0 | 56.17% |
| ABNB240119P00195000 | 2022-11-02 2:47PM EST | 195.00 | 99.20 | 93.30 | 95.25 | 0.00 | - | 120 | 0 | 0.00% |
| ABNB240119P00200000 | 2022-11-28 10:44AM EST | 200.00 | 104.40 | 103.70 | 104.75 | 0.00 | - | 1 | 0 | 39.70% |
| ABNB240119P00210000 | 2022-10-31 9:50AM EST | 210.00 | 101.90 | 112.40 | 114.50 | 0.00 | - | 4 | 0 | 39.42% |
| ABNB240119P00220000 | 2022-11-14 10:59AM EST | 220.00 | 112.28 | 123.70 | 124.80 | 0.00 | - | 1 | 0 | 43.95% |
| ABNB240119P00230000 | 2022-06-24 10:03AM EST | 230.00 | 126.65 | 125.20 | 127.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119P00240000 | 2022-06-22 2:58PM EST | 240.00 | 140.28 | 134.85 | 137.25 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119P00250000 | 2022-09-16 10:10AM EST | 250.00 | 130.90 | 139.65 | 141.75 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119P00260000 | 2022-07-20 12:04PM EST | 260.00 | 152.85 | 144.25 | 146.05 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119P00270000 | 2022-07-28 2:49PM EST | 270.00 | 161.35 | 155.55 | 158.35 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119P00280000 | 2022-04-21 9:41AM EST | 280.00 | 119.29 | 165.40 | 169.95 | 0.00 | - | 1 | 2 | 0.00% |
| ABNB240119P00290000 | 2022-01-04 1:40PM EST | 290.00 | 130.80 | 141.50 | 149.10 | 0.00 | - | - | 0 | 0.00% |
| ABNB240119P00300000 | 2022-07-19 1:38PM EST | 300.00 | 197.65 | 176.90 | 180.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB240119P00310000 | 2022-08-22 2:14PM EST | 310.00 | 198.25 | 194.15 | 197.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
