Mercados españoles abiertos en 8 hrs 57 min
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
33.231,27 -200,24 (-0,60%) Dólar/Euro
1,0838 -0,0047 (-0,43%) Petróleo Brent
78,13 +0,10 (+0,13%) Bitcoin EUR
38.607,17 +1.680,35 (+4,55%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240119C00045000 | 2023-11-14 10:49AM EST | 45.00 | 80.58 | 88.05 | 89.85 | 0.00 | - | 1 | 30 | 144.14% |
| ABNB240119C00050000 | 2023-11-09 1:01PM EST | 50.00 | 68.50 | 83.45 | 85.05 | 0.00 | - | 1 | 97 | 149.02% |
| ABNB240119C00055000 | 2023-06-02 10:19AM EST | 55.00 | 63.91 | 74.60 | 76.00 | 0.00 | - | 1 | 25 | 0.00% |
| ABNB240119C00060000 | 2023-11-27 12:25PM EST | 60.00 | 69.60 | 73.65 | 74.60 | 0.00 | - | 1 | 108 | 118.16% |
| ABNB240119C00065000 | 2023-12-01 3:42PM EST | 65.00 | 70.65 | 68.65 | 69.55 | 0.00 | - | 1 | 128 | 106.40% |
| ABNB240119C00070000 | 2023-11-29 1:14PM EST | 70.00 | 58.09 | 63.75 | 64.75 | 0.00 | - | 1 | 94 | 102.30% |
| ABNB240119C00075000 | 2023-09-06 1:38PM EST | 75.00 | 68.50 | 52.70 | 53.55 | 0.00 | - | 4 | 68 | 0.00% |
| ABNB240119C00080000 | 2023-11-30 11:33AM EST | 80.00 | 46.74 | 53.70 | 55.25 | 0.00 | - | 1 | 328 | 89.70% |
| ABNB240119C00085000 | 2023-12-04 10:59AM EST | 85.00 | 49.36 | 48.90 | 49.95 | +1.27 | +2.64% | 1 | 361 | 79.54% |
| ABNB240119C00090000 | 2023-12-04 1:37PM EST | 90.00 | 44.70 | 43.70 | 45.05 | +6.82 | +18.00% | 2 | 230 | 70.00% |
| ABNB240119C00095000 | 2023-11-20 2:50PM EST | 95.00 | 37.05 | 38.95 | 40.15 | 0.00 | - | 1 | 765 | 65.33% |
| ABNB240119C00100000 | 2023-12-04 3:05PM EST | 100.00 | 33.78 | 34.25 | 35.30 | +5.63 | +20.00% | 8 | 1,293 | 60.86% |
| ABNB240119C00105000 | 2023-12-04 11:27AM EST | 105.00 | 29.70 | 29.65 | 30.20 | +6.50 | +28.02% | 3 | 1,285 | 54.76% |
| ABNB240119C00110000 | 2023-12-04 10:37AM EST | 110.00 | 25.75 | 24.65 | 25.55 | -0.55 | -2.09% | 10 | 1,268 | 53.25% |
| ABNB240119C00115000 | 2023-12-04 12:14PM EST | 115.00 | 21.75 | 20.15 | 20.90 | +0.10 | +0.46% | 14 | 2,344 | 47.66% |
| ABNB240119C00120000 | 2023-12-04 3:38PM EST | 120.00 | 16.24 | 16.20 | 16.50 | -1.15 | -6.61% | 15 | 3,009 | 43.10% |
| ABNB240119C00125000 | 2023-12-04 3:49PM EST | 125.00 | 12.65 | 12.40 | 12.55 | -0.79 | -5.88% | 57 | 4,075 | 40.02% |
| ABNB240119C00130000 | 2023-12-04 3:47PM EST | 130.00 | 9.25 | 9.10 | 9.20 | -0.75 | -7.50% | 76 | 3,882 | 38.17% |
| ABNB240119C00135000 | 2023-12-04 3:59PM EST | 135.00 | 6.43 | 6.45 | 6.50 | -0.62 | -8.79% | 760 | 3,500 | 37.10% |
| ABNB240119C00140000 | 2023-12-04 3:52PM EST | 140.00 | 4.33 | 4.30 | 4.40 | -0.47 | -9.79% | 562 | 5,890 | 36.32% |
| ABNB240119C00145000 | 2023-12-04 3:44PM EST | 145.00 | 2.80 | 2.78 | 2.84 | -0.30 | -9.68% | 144 | 4,334 | 35.66% |
| ABNB240119C00150000 | 2023-12-04 3:47PM EST | 150.00 | 1.76 | 1.70 | 1.81 | -0.22 | -11.11% | 232 | 7,098 | 35.57% |
| ABNB240119C00155000 | 2023-12-04 3:53PM EST | 155.00 | 1.11 | 1.09 | 1.15 | -0.13 | -10.48% | 150 | 5,224 | 35.84% |
| ABNB240119C00160000 | 2023-12-04 3:48PM EST | 160.00 | 0.71 | 0.67 | 0.72 | -0.06 | -7.79% | 74 | 4,178 | 36.16% |
| ABNB240119C00165000 | 2023-12-04 11:26AM EST | 165.00 | 0.46 | 0.41 | 0.45 | 0.00 | - | 13 | 1,784 | 36.57% |
| ABNB240119C00170000 | 2023-12-04 12:38PM EST | 170.00 | 0.29 | 0.24 | 0.29 | -0.01 | -3.33% | 181 | 2,969 | 37.26% |
| ABNB240119C00175000 | 2023-12-04 3:56PM EST | 175.00 | 0.19 | 0.14 | 0.24 | +0.04 | +26.67% | 3 | 2,323 | 39.50% |
| ABNB240119C00180000 | 2023-12-01 3:33PM EST | 180.00 | 0.23 | 0.04 | 0.21 | +0.10 | +76.92% | 3 | 2,131 | 41.90% |
| ABNB240119C00185000 | 2023-12-04 10:21AM EST | 185.00 | 0.13 | 0.03 | 0.11 | +0.05 | +62.50% | 1 | 618 | 41.02% |
| ABNB240119C00190000 | 2023-12-04 11:17AM EST | 190.00 | 0.07 | 0.00 | 0.12 | -0.01 | -12.50% | 7 | 614 | 44.34% |
| ABNB240119C00195000 | 2023-12-01 12:36PM EST | 195.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 1,289 | 48.54% |
| ABNB240119C00200000 | 2023-12-01 3:52PM EST | 200.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 8 | 2,337 | 45.51% |
| ABNB240119C00210000 | 2023-12-01 3:49PM EST | 210.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 296 | 1,649 | 50.20% |
| ABNB240119C00220000 | 2023-12-04 10:45AM EST | 220.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 1 | 1,044 | 50.78% |
| ABNB240119C00230000 | 2023-11-22 3:38PM EST | 230.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 537 | 54.69% |
| ABNB240119C00240000 | 2023-11-22 3:38PM EST | 240.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 599 | 56.25% |
| ABNB240119C00250000 | 2023-11-29 12:46PM EST | 250.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 10 | 675 | 66.60% |
| ABNB240119C00260000 | 2023-11-14 12:15PM EST | 260.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 10 | 2,878 | 70.31% |
| ABNB240119C00270000 | 2023-12-04 1:41PM EST | 270.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 302 | 740 | 72.27% |
| ABNB240119C00280000 | 2023-10-23 1:10PM EST | 280.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 151 | 77.54% |
| ABNB240119C00290000 | 2023-11-28 10:21AM EST | 290.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 4,523 | 75.00% |
| ABNB240119C00300000 | 2023-11-30 10:23AM EST | 300.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 1,170 | 78.91% |
| ABNB240119C00310000 | 2023-12-04 1:56PM EST | 310.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 30 | 1,317 | 77.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240119P00045000 | 2023-11-21 3:12PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,016 | 93.75% |
| ABNB240119P00050000 | 2023-11-27 1:39PM EST | 50.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 10 | 4,214 | 99.22% |
| ABNB240119P00055000 | 2023-11-30 9:36AM EST | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,624 | 89.84% |
| ABNB240119P00060000 | 2023-11-29 9:47AM EST | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 2,375 | 78.13% |
| ABNB240119P00065000 | 2023-11-30 10:28AM EST | 65.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 2,198 | 76.56% |
| ABNB240119P00070000 | 2023-12-04 3:36PM EST | 70.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 1 | 6,418 | 69.53% |
| ABNB240119P00075000 | 2023-11-30 10:41AM EST | 75.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 4,864 | 65.82% |
| ABNB240119P00080000 | 2023-12-04 9:45AM EST | 80.00 | 0.06 | 0.02 | 0.07 | -0.02 | -25.00% | 6 | 5,556 | 57.62% |
| ABNB240119P00085000 | 2023-12-04 11:14AM EST | 85.00 | 0.07 | 0.06 | 0.14 | 0.00 | - | 5 | 3,123 | 56.84% |
| ABNB240119P00090000 | 2023-12-04 3:25PM EST | 90.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 59 | 9,713 | 51.07% |
| ABNB240119P00095000 | 2023-12-04 3:02PM EST | 95.00 | 0.15 | 0.15 | 0.24 | +0.03 | +25.00% | 18 | 7,517 | 50.73% |
| ABNB240119P00100000 | 2023-12-04 3:01PM EST | 100.00 | 0.25 | 0.23 | 0.30 | +0.04 | +19.05% | 8 | 6,738 | 46.00% |
| ABNB240119P00105000 | 2023-12-04 1:03PM EST | 105.00 | 0.43 | 0.36 | 0.48 | +0.07 | +19.44% | 171 | 5,353 | 43.41% |
| ABNB240119P00110000 | 2023-12-04 3:44PM EST | 110.00 | 0.61 | 0.64 | 0.66 | +0.05 | +8.93% | 88 | 10,256 | 39.45% |
| ABNB240119P00115000 | 2023-12-04 3:55PM EST | 115.00 | 1.07 | 1.06 | 1.09 | +0.14 | +15.05% | 188 | 6,918 | 37.40% |
| ABNB240119P00120000 | 2023-12-04 3:38PM EST | 120.00 | 1.76 | 1.75 | 1.81 | +0.22 | +14.29% | 124 | 5,359 | 35.77% |
| ABNB240119P00125000 | 2023-12-04 3:50PM EST | 125.00 | 2.94 | 2.87 | 2.94 | +0.38 | +14.84% | 558 | 3,651 | 34.42% |
| ABNB240119P00130000 | 2023-12-04 3:49PM EST | 130.00 | 4.50 | 4.50 | 4.65 | +0.45 | +11.11% | 72 | 5,751 | 33.56% |
| ABNB240119P00135000 | 2023-12-04 3:54PM EST | 135.00 | 6.80 | 6.80 | 6.90 | +0.75 | +12.40% | 174 | 1,975 | 32.41% |
| ABNB240119P00140000 | 2023-12-04 2:11PM EST | 140.00 | 9.90 | 9.70 | 9.80 | +0.95 | +10.61% | 38 | 4,827 | 31.38% |
| ABNB240119P00145000 | 2023-12-01 3:50PM EST | 145.00 | 12.82 | 13.00 | 13.55 | +0.36 | +2.89% | 5 | 1,440 | 31.96% |
| ABNB240119P00150000 | 2023-12-04 9:30AM EST | 150.00 | 17.32 | 17.15 | 17.45 | +0.67 | +4.02% | 5 | 1,139 | 30.35% |
| ABNB240119P00155000 | 2023-12-01 3:54PM EST | 155.00 | 20.75 | 21.55 | 22.00 | 0.00 | - | 17 | 562 | 31.20% |
| ABNB240119P00160000 | 2023-12-04 1:17PM EST | 160.00 | 25.75 | 26.10 | 26.80 | -8.55 | -24.93% | 3 | 0 | 33.20% |
| ABNB240119P00165000 | 2023-11-03 1:31PM EST | 165.00 | 42.85 | 29.15 | 30.65 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB240119P00170000 | 2023-10-06 2:42PM EST | 170.00 | 43.45 | 46.90 | 47.85 | 0.00 | - | 1 | 0 | 117.21% |
| ABNB240119P00175000 | 2023-10-02 2:54PM EST | 175.00 | 39.15 | 53.25 | 56.55 | 0.00 | - | 1 | 0 | 137.10% |
| ABNB240119P00180000 | 2023-12-04 10:23AM EST | 180.00 | 45.05 | 45.90 | 46.90 | -8.10 | -15.24% | 1 | 2 | 50.68% |
| ABNB240119P00185000 | 2023-11-21 3:35PM EST | 185.00 | 58.17 | 50.75 | 51.80 | 0.00 | - | 2 | 0 | 52.34% |
| ABNB240119P00190000 | 2023-07-20 12:04PM EST | 190.00 | 46.15 | 64.50 | 65.75 | 0.00 | - | 5 | 0 | 125.67% |
| ABNB240119P00195000 | 2023-11-28 1:02PM EST | 195.00 | 67.35 | 60.70 | 61.90 | 0.00 | - | 1 | 0 | 60.94% |
| ABNB240119P00200000 | 2023-11-29 3:35PM EST | 200.00 | 73.56 | 65.40 | 67.15 | 0.00 | - | 1 | 1 | 68.56% |
| ABNB240119P00210000 | 2023-11-29 3:35PM EST | 210.00 | 83.58 | 75.90 | 76.80 | 0.00 | - | 1 | 0 | 67.82% |
| ABNB240119P00220000 | 2023-05-09 2:50PM EST | 220.00 | 92.38 | 104.00 | 104.90 | 0.00 | - | 2 | 0 | 205.59% |
| ABNB240119P00230000 | 2023-08-23 9:18AM EST | 230.00 | 102.51 | 97.25 | 98.35 | 0.00 | - | 1 | 0 | 96.41% |
| ABNB240119P00240000 | 2022-06-22 2:58PM EST | 240.00 | 140.28 | 134.85 | 137.25 | 0.00 | - | 1 | 0 | 282.77% |
| ABNB240119P00250000 | 2022-09-16 10:10AM EST | 250.00 | 130.90 | 139.65 | 141.75 | 0.00 | - | 1 | 0 | 261.61% |
| ABNB240119P00260000 | 2023-11-21 9:47AM EST | 260.00 | 133.85 | 125.10 | 127.25 | 0.00 | - | 1 | 0 | 102.64% |
| ABNB240119P00270000 | 2023-04-21 11:40AM EST | 270.00 | 155.09 | 161.75 | 163.45 | 0.00 | - | 1 | 0 | 284.63% |
| ABNB240119P00280000 | 2022-04-21 9:41AM EST | 280.00 | 119.29 | 165.40 | 169.95 | 0.00 | - | 1 | 2 | 264.05% |
| ABNB240119P00290000 | 2023-02-15 10:12AM EST | 290.00 | 154.68 | 171.65 | 174.60 | 0.00 | - | 2 | 0 | 244.09% |
| ABNB240119P00300000 | 2023-08-28 11:27AM EST | 300.00 | 174.50 | 165.55 | 166.35 | 0.00 | - | 1 | 0 | 82.03% |
| ABNB240119P00310000 | 2022-08-22 2:14PM EST | 310.00 | 198.25 | 194.15 | 197.50 | 0.00 | - | 1 | 0 | 269.79% |
© 2023 Yahoo. Todos los derechos reservados.