Mercados españoles abiertos en 8 hrs 17 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
114,73 +0,29 (+0,25%)
Después del cierre: 06:40PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240119C000500002022-08-09 9:42AM EDT50.0069.7869.6071.10-2.32-3.22%17773.41%
ABNB240119C000550002022-06-30 3:34PM EDT55.0045.1362.2064.200.00-1556.62%
ABNB240119C000600002022-08-08 11:13AM EDT60.0065.7461.6063.350.00-14668.41%
ABNB240119C000650002022-07-05 1:05PM EDT65.0043.3062.2564.250.00-11481.15%
ABNB240119C000700002022-08-04 10:29AM EDT70.0058.2054.4556.950.00-154366.32%
ABNB240119C000750002022-08-08 11:26AM EDT75.0054.4051.4553.750.00-24265.60%
ABNB240119C000800002022-08-09 10:33AM EDT80.0048.2948.1049.85-1.41-2.84%17663.18%
ABNB240119C000850002022-08-05 12:23PM EDT85.0048.0044.5046.350.00-311460.85%
ABNB240119C000900002022-08-08 2:25PM EDT90.0044.7541.9543.450.00-27260.33%
ABNB240119C000950002022-08-03 9:30AM EDT95.0036.9639.0040.700.00-37259.25%
ABNB240119C001000002022-08-09 3:13PM EDT100.0037.1036.4538.05-1.55-4.01%375558.48%
ABNB240119C001050002022-08-08 9:48AM EDT105.0038.2534.5035.600.00-211558.31%
ABNB240119C001100002022-08-09 1:45PM EDT110.0032.0532.0033.55-2.55-7.37%654757.73%
ABNB240119C001150002022-08-09 9:49AM EDT115.0031.6530.0530.95+0.06+0.19%250056.95%
ABNB240119C001200002022-08-09 10:11AM EDT120.0027.7228.1028.80-1.43-4.91%628256.40%
ABNB240119C001250002022-08-08 1:47PM EDT125.0027.4026.1026.800.00-6364255.75%
ABNB240119C001300002022-08-08 11:00AM EDT130.0027.0022.8026.000.00-520054.83%
ABNB240119C001350002022-08-08 2:07PM EDT135.0023.7821.5523.000.00-110653.60%
ABNB240119C001400002022-08-08 2:07PM EDT140.0022.0519.9021.250.00-334952.98%
ABNB240119C001450002022-08-09 12:17PM EDT145.0019.2019.1519.70-0.85-4.24%365153.20%
ABNB240119C001500002022-08-09 10:03AM EDT150.0017.3017.8018.85-1.58-8.37%21,35153.35%
ABNB240119C001550002022-08-04 10:38AM EDT155.0016.4016.0017.25-0.60-3.53%359452.26%
ABNB240119C001600002022-08-08 2:07PM EDT160.0016.0814.4516.000.00-456551.57%
ABNB240119C001650002022-08-05 1:44PM EDT165.0015.5013.3514.400.00-418850.82%
ABNB240119C001700002022-08-04 12:48PM EDT170.0014.3012.9513.800.00-139151.55%
ABNB240119C001750002022-08-08 12:34PM EDT175.0012.6911.8012.250.00-777050.53%
ABNB240119C001800002022-08-09 12:19PM EDT180.0010.9010.8011.65-1.10-9.17%237550.46%
ABNB240119C001850002022-08-05 9:55AM EDT185.0010.809.9010.400.00-216050.22%
ABNB240119C001900002022-08-09 2:04PM EDT190.009.109.159.65-1.46-13.83%116350.03%
ABNB240119C001950002022-08-04 10:31AM EDT195.009.508.358.900.00-112349.73%
ABNB240119C002000002022-08-09 11:17AM EDT200.008.007.658.30-0.30-3.61%51,50449.65%
ABNB240119C002100002022-08-04 12:05PM EDT210.006.595.957.15-0.91-12.13%132249.33%
ABNB240119C002200002022-08-09 3:20PM EDT220.005.555.106.15-0.70-11.20%329749.01%
ABNB240119C002300002022-08-03 10:26AM EDT230.004.184.355.600.00-115749.54%
ABNB240119C002400002022-08-09 3:51PM EDT240.004.003.804.30-0.12-2.91%110847.68%
ABNB240119C002500002022-08-09 10:37AM EDT250.003.203.203.55-0.40-11.11%136246.97%
ABNB240119C002600002022-08-03 3:19PM EDT260.002.752.613.250.00-122847.49%
ABNB240119C002700002022-08-09 10:10AM EDT270.002.032.092.63-0.31-13.25%179146.63%
ABNB240119C002800002022-08-05 11:08AM EDT280.002.201.152.660.00-112648.11%
ABNB240119C002900002022-08-04 3:24PM EDT290.002.050.892.190.00-17447.41%
ABNB240119C003000002022-08-09 3:42PM EDT300.001.531.042.17+0.03+2.00%127048.54%
ABNB240119C003100002022-08-09 2:59PM EDT310.001.201.001.88-0.05-4.00%374048.32%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240119P000500002022-08-09 10:44AM EDT50.002.772.503.20+0.16+6.13%146257.54%
ABNB240119P000550002022-08-04 2:23PM EDT55.003.403.254.050.00-322456.11%
ABNB240119P000600002022-08-08 2:25PM EDT60.004.304.354.950.00-319155.10%
ABNB240119P000650002022-08-08 11:03AM EDT65.005.305.555.900.00-23253.88%
ABNB240119P000700002022-08-08 11:08AM EDT70.006.556.907.550.00-13,34353.69%
ABNB240119P000750002022-08-09 9:32AM EDT75.008.508.358.70+0.25+3.03%101,49252.35%
ABNB240119P000800002022-08-08 3:15PM EDT80.009.949.9510.650.00-7250752.01%
ABNB240119P000850002022-08-08 10:56AM EDT85.0011.2511.7512.450.00-111,31451.30%
ABNB240119P000900002022-08-08 9:43AM EDT90.0013.2513.2514.100.00-14,29950.72%
ABNB240119P000950002022-08-05 10:15AM EDT95.0015.9815.4517.300.00-13,54250.42%
ABNB240119P001000002022-08-09 2:31PM EDT100.0017.6617.6519.25-0.14-0.79%54,40251.04%
ABNB240119P001050002022-08-08 12:48PM EDT105.0019.8020.0021.850.00-155850.74%
ABNB240119P001100002022-08-08 1:10PM EDT110.0021.6022.4523.700.00-214,31048.69%
ABNB240119P001150002022-08-08 3:58PM EDT115.0025.1024.9526.400.00-165548.09%
ABNB240119P001200002022-08-04 3:41PM EDT120.0026.8327.2529.300.00-11,97247.61%
ABNB240119P001250002022-08-02 10:08AM EDT125.0032.7530.9032.200.00-291,47146.91%
ABNB240119P001300002022-08-02 10:08AM EDT130.0035.8033.9035.250.00-2734646.25%
ABNB240119P001350002022-08-04 11:35AM EDT135.0036.0036.1538.100.00-189545.02%
ABNB240119P001400002022-08-04 10:15AM EDT140.0038.9039.0041.300.00-102,03744.21%
ABNB240119P001450002022-08-03 2:14PM EDT145.0044.2543.5544.050.00-222442.34%
ABNB240119P001500002022-08-09 12:40PM EDT150.0047.1045.4547.55+1.25+2.73%12,36741.64%
ABNB240119P001550002022-08-01 11:36AM EDT155.0053.5550.6052.150.00-181,92442.85%
ABNB240119P001600002022-08-09 10:50AM EDT160.0054.5553.1555.75+2.32+4.44%286841.97%
ABNB240119P001650002022-08-04 3:43PM EDT165.0056.0458.0558.650.00-328439.41%
ABNB240119P001700002022-08-02 3:26PM EDT170.0061.7561.9563.450.00-177240.59%
ABNB240119P001750002022-08-03 2:16PM EDT175.0066.6565.8067.250.00-32,91639.47%
ABNB240119P001800002022-07-29 3:10PM EDT180.0074.6069.9071.500.00-29039.15%
ABNB240119P001850002022-07-29 1:48PM EDT185.0079.5074.1575.850.00-17938.90%
ABNB240119P001900002022-08-09 2:04PM EDT190.0079.1078.3579.95+3.40+4.49%17037.84%
ABNB240119P001950002022-08-04 3:44PM EDT195.0079.9582.8084.150.00-47336.76%
ABNB240119P002000002022-08-04 9:47AM EDT200.0085.9587.2088.400.00-216635.52%
ABNB240119P002100002022-05-17 12:20PM EDT210.0098.00116.10118.200.00-1978.37%
ABNB240119P002200002022-07-19 2:38PM EDT220.00117.82104.90107.150.00-21434.58%
ABNB240119P002300002022-06-24 11:03AM EDT230.00126.65125.20127.000.00-2061.26%
ABNB240119P002400002022-06-22 3:58PM EDT240.00140.28134.85137.250.00-1063.12%
ABNB240119P002500002022-07-19 3:11PM EDT250.00147.50134.20136.950.00-1038.34%
ABNB240119P002600002022-07-20 1:04PM EDT260.00152.85144.55146.800.00-1038.93%
ABNB240119P002700002022-07-28 3:49PM EDT270.00161.35153.80157.100.00-1041.91%
ABNB240119P002800002022-04-21 10:41AM EDT280.00119.29165.40169.950.00-1254.31%
ABNB240119P002900002022-01-04 2:40PM EDT290.00130.80141.50149.100.00--00.00%
ABNB240119P003000002022-07-19 2:38PM EDT300.00197.65183.45187.350.00-2046.94%
ABNB240119P003100002022-06-24 11:03AM EDT310.00206.39203.70208.350.00-2074.25%