Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,16+1,33 (+1,40%)
A partir del 02:42PM EST. Mercado abierto.
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
ABNB240119C000500002022-12-09 2:18PM EST50.0051.5751.2552.10+0.76+1.50%27572.33%
ABNB240119C000550002022-12-07 3:57PM EST55.0044.0047.6048.300.00-11570.35%
ABNB240119C000600002022-12-06 3:41PM EST60.0041.4243.8544.650.00-65768.01%
ABNB240119C000650002022-12-06 10:28AM EST65.0038.4040.4041.050.00-111965.95%
ABNB240119C000700002022-12-07 3:49PM EST70.0033.7937.3537.900.00-105465.00%
ABNB240119C000750002022-12-08 3:39PM EST75.0033.7534.2534.700.00-14963.37%
ABNB240119C000800002022-12-08 2:57PM EST80.0030.8031.1531.800.00-710261.81%
ABNB240119C000850002022-12-08 10:07AM EST85.0027.9228.7029.100.00-1040861.09%
ABNB240119C000900002022-12-08 2:50PM EST90.0025.4026.2026.600.00-718860.14%
ABNB240119C000950002022-12-09 9:30AM EST95.0022.6123.7024.15-0.74-3.17%355358.89%
ABNB240119C001000002022-12-09 12:19PM EST100.0022.0521.4521.85+1.00+4.75%1686157.81%
ABNB240119C001050002022-12-09 10:59AM EST105.0019.9119.4019.90+1.51+8.21%3025357.07%
ABNB240119C001100002022-12-08 9:52AM EST110.0017.0017.5017.90+0.35+2.10%21,01156.12%
ABNB240119C001150002022-12-09 1:03PM EST115.0016.1515.5016.10+0.65+4.19%42059254.98%
ABNB240119C001200002022-12-08 2:51PM EST120.0013.6514.0514.350.00-598954.27%
ABNB240119C001250002022-12-08 12:43PM EST125.0012.3812.5513.050.00-31,48553.76%
ABNB240119C001300002022-12-08 10:06AM EST130.0011.0011.2011.600.00-343452.97%
ABNB240119C001350002022-12-09 9:34AM EST135.009.7010.0010.40+1.10+12.79%122452.41%
ABNB240119C001400002022-12-09 9:34AM EST140.008.658.859.200.00-11,87151.64%
ABNB240119C001450002022-12-09 11:31AM EST145.008.097.858.30+1.04+14.75%21,65851.23%
ABNB240119C001500002022-12-09 10:16AM EST150.007.257.057.30+0.15+2.11%11,88950.71%
ABNB240119C001550002022-12-09 10:38AM EST155.006.706.306.50+0.45+7.20%383150.33%
ABNB240119C001600002022-12-09 1:05PM EST160.005.755.505.85+0.20+3.60%91,31950.43%
ABNB240119C001650002022-12-08 11:38AM EST165.005.154.905.200.00-142950.03%
ABNB240119C001700002022-12-09 2:18PM EST170.004.474.354.60+0.67+17.63%21,64149.59%
ABNB240119C001750002022-12-08 2:04PM EST175.003.953.854.100.00-385549.30%
ABNB240119C001800002022-12-08 11:13AM EST180.003.463.453.650.00-478049.01%
ABNB240119C001850002022-12-08 2:50PM EST185.003.103.103.300.00-919348.96%
ABNB240119C001900002022-12-08 10:36AM EST190.002.802.802.920.00-329548.62%
ABNB240119C001950002022-12-08 9:46AM EST195.002.272.462.610.00-120748.44%
ABNB240119C002000002022-12-09 2:17PM EST200.002.272.202.33-0.05-2.16%61,84048.24%
ABNB240119C002100002022-12-07 3:59PM EST210.001.511.751.880.00-438948.01%
ABNB240119C002200002022-12-07 9:32AM EST220.001.231.421.520.00-680347.82%
ABNB240119C002300002022-12-06 1:33PM EST230.001.001.141.240.00-239747.71%
ABNB240119C002400002022-12-07 10:31AM EST240.000.750.891.020.00-126247.66%
ABNB240119C002500002022-12-07 3:59PM EST250.000.690.401.330.00-342451.69%
ABNB240119C002600002022-12-05 12:54PM EST260.000.650.501.150.00-51,49151.83%
ABNB240119C002700002022-11-23 9:52AM EST270.000.600.411.010.00-180152.08%
ABNB240119C002800002022-12-07 9:32AM EST280.000.420.170.900.00-912052.42%
ABNB240119C002900002022-12-09 10:41AM EST290.000.440.260.52+0.07+18.92%29749.34%
ABNB240119C003000002022-12-08 10:06AM EST300.000.320.260.730.00-941450.15%
ABNB240119C003100002022-12-09 2:13PM EST310.000.210.200.38+0.01+5.00%461,00449.44%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240119P000500002022-12-09 10:31AM EST50.003.253.003.15-0.35-9.72%27,37758.41%
ABNB240119P000550002022-12-09 11:44AM EST55.004.104.054.10-0.15-3.53%13,58957.09%
ABNB240119P000600002022-12-09 11:44AM EST60.005.255.105.25-0.15-2.78%2191955.52%
ABNB240119P000650002022-12-08 2:33PM EST65.006.856.406.650.00-248054.35%
ABNB240119P000700002022-12-07 12:38PM EST70.009.407.908.150.00-44,60853.11%
ABNB240119P000750002022-12-09 10:54AM EST75.009.929.609.95-0.71-6.68%12,02252.12%
ABNB240119P000800002022-12-08 1:28PM EST80.0011.9011.5011.750.00-273550.89%
ABNB240119P000850002022-12-09 9:30AM EST85.0014.5913.5513.90+0.64+4.59%32,20850.35%
ABNB240119P000900002022-12-09 10:58AM EST90.0016.1015.8016.15-0.10-0.62%24,48449.22%
ABNB240119P000950002022-12-09 10:35AM EST95.0018.6018.3518.60-0.15-0.80%14,11048.15%
ABNB240119P001000002022-12-09 11:58AM EST100.0021.0020.8521.25-2.30-9.87%112,12647.14%
ABNB240119P001050002022-12-08 9:49AM EST105.0025.1123.7024.050.00-393046.07%
ABNB240119P001100002022-12-01 2:34PM EST110.0023.9026.7027.050.00-315,43245.06%
ABNB240119P001150002022-12-08 3:19PM EST115.0030.6029.8030.150.00-1541,52243.88%
ABNB240119P001200002022-12-07 11:35AM EST120.0037.4533.1033.400.00-102,17042.65%
ABNB240119P001250002022-12-09 9:56AM EST125.0037.7336.5536.90-0.52-1.36%12,61441.64%
ABNB240119P001300002022-12-07 9:42AM EST130.0044.3540.0540.600.00-182440.74%
ABNB240119P001350002022-12-07 3:07PM EST135.0047.9544.0044.400.00-41,07439.69%
ABNB240119P001400002022-12-09 9:44AM EST140.0049.3547.9548.40-1.15-2.28%11,73838.81%
ABNB240119P001450002022-12-09 1:02PM EST145.0052.1552.0552.45-0.55-1.04%321437.65%
ABNB240119P001500002022-12-09 12:10PM EST150.0056.1556.2056.70-5.15-8.40%712,47736.72%
ABNB240119P001550002022-12-09 9:33AM EST155.0062.4560.4561.05-0.75-1.19%11,94535.72%
ABNB240119P001600002022-11-30 9:54AM EST160.0064.4565.1565.750.00-192135.90%
ABNB240119P001650002022-12-08 9:50AM EST165.0072.3069.5570.250.00-236434.74%
ABNB240119P001700002022-11-11 1:57PM EST170.0063.5574.2575.150.00-271435.52%
ABNB240119P001750002022-12-02 1:55PM EST175.0075.6579.0080.100.00-1,4001,50236.50%
ABNB240119P001800002022-12-07 2:57PM EST180.0090.0583.8585.000.00-140037.10%
ABNB240119P001850002022-11-04 8:41AM EST185.0091.4083.3585.150.00-200.00%
ABNB240119P001900002022-11-07 2:02PM EST190.0095.4597.6599.700.00-1056.17%
ABNB240119P001950002022-11-02 2:47PM EST195.0099.2093.3095.250.00-12000.00%
ABNB240119P002000002022-11-28 10:44AM EST200.00104.40103.70104.750.00-1039.70%
ABNB240119P002100002022-10-31 9:50AM EST210.00101.90112.40114.500.00-4039.42%
ABNB240119P002200002022-11-14 10:59AM EST220.00112.28123.70124.800.00-1043.95%
ABNB240119P002300002022-06-24 10:03AM EST230.00126.65125.20127.000.00-200.00%
ABNB240119P002400002022-06-22 2:58PM EST240.00140.28134.85137.250.00-100.00%
ABNB240119P002500002022-09-16 10:10AM EST250.00130.90139.65141.750.00-100.00%
ABNB240119P002600002022-07-20 12:04PM EST260.00152.85144.25146.050.00-100.00%
ABNB240119P002700002022-07-28 2:49PM EST270.00161.35155.55158.350.00-100.00%
ABNB240119P002800002022-04-21 9:41AM EST280.00119.29165.40169.950.00-120.00%
ABNB240119P002900002022-01-04 1:40PM EST290.00130.80141.50149.100.00--00.00%
ABNB240119P003000002022-07-19 1:38PM EST300.00197.65176.90180.000.00-200.00%
ABNB240119P003100002022-08-22 2:14PM EST310.00198.25194.15197.500.00-100.00%