ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
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
ABNB240119C000450002023-05-25 1:18PM EDT45.0061.850.000.000.00-3250.00%
ABNB240119C000500002023-06-02 1:48PM EDT50.0069.450.000.000.00-1980.00%
ABNB240119C000550002023-06-02 11:19AM EDT55.0063.910.000.000.00-1250.00%
ABNB240119C000600002023-06-05 9:39AM EDT60.0054.700.000.000.00-11060.00%
ABNB240119C000650002023-06-05 11:17AM EDT65.0053.390.000.000.00-21300.00%
ABNB240119C000700002023-05-26 3:33PM EDT70.0041.870.000.000.00-41100.00%
ABNB240119C000750002023-06-08 9:55AM EDT75.0043.800.000.000.00-1750.00%
ABNB240119C000800002023-06-07 10:52AM EDT80.0042.000.000.000.00-23730.00%
ABNB240119C000850002023-06-08 3:17PM EDT85.0037.000.000.000.00-34670.00%
ABNB240119C000900002023-06-07 11:14AM EDT90.0034.650.000.000.00-122230.00%
ABNB240119C000950002023-06-05 12:12PM EDT95.0030.200.000.000.00-17890.00%
ABNB240119C001000002023-06-07 2:56PM EDT100.0027.400.000.000.00-101,2300.00%
ABNB240119C001050002023-06-08 2:40PM EDT105.0023.260.000.000.00-51,1960.00%
ABNB240119C001100002023-06-08 10:47AM EDT110.0019.610.000.000.00-71,2840.00%
ABNB240119C001150002023-06-08 12:26PM EDT115.0017.800.000.000.00-111,6860.00%
ABNB240119C001200002023-06-08 3:20PM EDT120.0014.900.000.000.00-292,9921.56%
ABNB240119C001250002023-06-08 2:06PM EDT125.0013.050.000.000.00-102,1383.13%
ABNB240119C001300002023-06-08 2:15PM EDT130.0011.100.000.000.00-1032,1153.13%
ABNB240119C001350002023-06-08 3:45PM EDT135.009.120.000.000.00-1371,2913.13%
ABNB240119C001400002023-06-08 1:31PM EDT140.007.860.000.000.00-72,7146.25%
ABNB240119C001450002023-06-08 3:31PM EDT145.006.300.000.000.00-42,2916.25%
ABNB240119C001500002023-06-08 1:46PM EDT150.005.320.000.000.00-1187,0236.25%
ABNB240119C001550002023-06-08 3:35PM EDT155.004.300.000.000.00-221,4506.25%
ABNB240119C001600002023-06-08 12:59PM EDT160.003.600.000.000.00-42,7646.25%
ABNB240119C001650002023-06-07 3:13PM EDT165.003.230.000.000.00-101,44212.50%
ABNB240119C001700002023-06-08 10:43AM EDT170.002.300.000.000.00-41,52512.50%
ABNB240119C001750002023-06-08 9:45AM EDT175.001.900.000.000.00-21,59312.50%
ABNB240119C001800002023-06-08 10:40AM EDT180.001.520.000.000.00-31,31012.50%
ABNB240119C001850002023-06-07 10:00AM EDT185.001.620.000.000.00-149712.50%
ABNB240119C001900002023-06-06 12:18PM EDT190.001.340.000.000.00-1156812.50%
ABNB240119C001950002023-06-08 11:41AM EDT195.000.940.000.000.00-11,03012.50%
ABNB240119C002000002023-06-08 2:54PM EDT200.000.780.000.000.00-272,84812.50%
ABNB240119C002100002023-06-07 11:49AM EDT210.000.610.000.000.00-154612.50%
ABNB240119C002200002023-06-07 3:46PM EDT220.000.440.000.000.00-369812.50%
ABNB240119C002300002023-06-06 10:05AM EDT230.000.320.000.000.00-847312.50%
ABNB240119C002400002023-06-05 12:22PM EDT240.000.250.000.000.00-240125.00%
ABNB240119C002500002023-06-08 9:30AM EDT250.000.200.000.000.00-560925.00%
ABNB240119C002600002023-06-05 9:45AM EDT260.000.150.000.000.00-32,99225.00%
ABNB240119C002700002023-06-06 12:23PM EDT270.000.070.000.000.00-193925.00%
ABNB240119C002800002023-05-26 9:30AM EDT280.000.070.000.000.00-114925.00%
ABNB240119C002900002023-06-07 9:58AM EDT290.000.080.000.000.00-54,13325.00%
ABNB240119C003000002023-05-25 2:52PM EDT300.000.070.000.000.00-7498225.00%
ABNB240119C003100002023-06-05 11:58AM EDT310.000.060.000.000.00-51,32025.00%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240119P000450002023-06-08 1:38PM EDT45.000.240.000.000.00-1071,00025.00%
ABNB240119P000500002023-06-02 12:19PM EDT50.000.440.000.000.00-16,53225.00%
ABNB240119P000550002023-06-02 2:54PM EDT55.000.650.000.000.00-233,68825.00%
ABNB240119P000600002023-06-06 2:45PM EDT60.000.850.000.000.00-21,97412.50%
ABNB240119P000650002023-06-08 12:18PM EDT65.001.180.000.000.00-31,82612.50%
ABNB240119P000700002023-06-08 11:44AM EDT70.001.620.000.000.00-36,65712.50%
ABNB240119P000750002023-06-07 12:27PM EDT75.002.160.000.000.00-44,82912.50%
ABNB240119P000800002023-06-08 2:20PM EDT80.002.860.000.000.00-15,19412.50%
ABNB240119P000850002023-06-08 1:32PM EDT85.003.700.000.000.00-52,3866.25%
ABNB240119P000900002023-06-08 1:43PM EDT90.004.650.000.000.00-15,5566.25%
ABNB240119P000950002023-06-08 10:51AM EDT95.006.200.000.000.00-2548,5396.25%
ABNB240119P001000002023-06-08 3:33PM EDT100.007.500.000.000.00-5610,5473.13%
ABNB240119P001050002023-06-08 1:31PM EDT105.009.000.000.000.00-32,1753.13%
ABNB240119P001100002023-06-08 12:12PM EDT110.0011.050.000.000.00-27,3001.56%
ABNB240119P001150002023-06-08 3:52PM EDT115.0013.320.000.000.00-1124,5070.20%
ABNB240119P001200002023-06-08 3:52PM EDT120.0015.770.000.000.00-103,8670.00%
ABNB240119P001250002023-06-07 2:50PM EDT125.0018.000.000.000.00-182,2630.00%
ABNB240119P001300002023-06-08 2:15PM EDT130.0021.500.000.000.00-1131,3400.00%
ABNB240119P001350002023-06-06 3:10PM EDT135.0023.650.000.000.00-61,3570.00%
ABNB240119P001400002023-06-08 10:12AM EDT140.0029.750.000.000.00-42,2970.00%
ABNB240119P001450002023-06-07 9:40AM EDT145.0029.950.000.000.00-65190.00%
ABNB240119P001500002023-05-31 11:44AM EDT150.0044.900.000.000.00-1052,1390.00%
ABNB240119P001550002023-05-31 11:44AM EDT155.0049.700.000.000.00-851,6880.00%
ABNB240119P001600002023-05-31 11:44AM EDT160.0054.750.000.000.00-301,9090.00%
ABNB240119P001650002023-05-31 11:44AM EDT165.0059.800.000.000.00-181700.00%
ABNB240119P001700002023-05-26 3:11PM EDT170.0062.900.000.000.00-20020.00%
ABNB240119P001750002023-05-04 11:19AM EDT175.0057.8055.8557.750.00-1600.00%
ABNB240119P001800002023-06-01 3:53PM EDT180.0068.100.000.000.00-100.00%
ABNB240119P001850002023-03-03 11:45AM EDT185.0061.5061.0061.750.00-2280.00%
ABNB240119P001900002023-05-09 2:32PM EDT190.0062.6074.0074.950.00-1033.81%
ABNB240119P001950002023-03-03 1:03PM EDT195.0070.2570.2571.350.00-4200.00%
ABNB240119P002000002023-05-15 1:40PM EDT200.0094.690.000.000.00-200.00%
ABNB240119P002100002022-10-31 10:50AM EDT210.00101.90112.40114.500.00-40111.37%
ABNB240119P002200002023-05-09 3:50PM EDT220.0092.38104.00104.900.00-2040.77%
ABNB240119P002300002022-06-24 11:03AM EDT230.00126.65125.20127.000.00-2096.31%
ABNB240119P002400002022-06-22 3:58PM EDT240.00140.28134.85137.250.00-1099.21%
ABNB240119P002500002022-09-16 11:10AM EDT250.00130.90139.65141.750.00-1083.12%
ABNB240119P002600002022-07-20 1:04PM EDT260.00152.85144.25146.050.00-1052.71%
ABNB240119P002700002023-04-21 12:40PM EDT270.00155.09161.75163.450.00-1095.44%
ABNB240119P002800002022-04-21 10:41AM EDT280.00119.29165.40169.950.00-1276.18%
ABNB240119P002900002023-02-15 11:12AM EDT290.00154.68171.65174.600.00-2046.29%
ABNB240119P003000002022-07-19 2:38PM EDT300.00197.65176.90180.000.00-200.00%
ABNB240119P003100002022-08-22 3:14PM EDT310.00198.25194.15197.500.00-1068.99%