Mercados españoles abiertos en 8 hrs 57 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
133,70-1,32 (-0,98%)
Al cierre: 04:00PM EST
133,70 0,00 (0,00%)
Después del cierre: 06:01PM EST
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
ABNB240119C000450002023-11-14 10:49AM EST45.0080.5888.0589.850.00-130144.14%
ABNB240119C000500002023-11-09 1:01PM EST50.0068.5083.4585.050.00-197149.02%
ABNB240119C000550002023-06-02 10:19AM EST55.0063.9174.6076.000.00-1250.00%
ABNB240119C000600002023-11-27 12:25PM EST60.0069.6073.6574.600.00-1108118.16%
ABNB240119C000650002023-12-01 3:42PM EST65.0070.6568.6569.550.00-1128106.40%
ABNB240119C000700002023-11-29 1:14PM EST70.0058.0963.7564.750.00-194102.30%
ABNB240119C000750002023-09-06 1:38PM EST75.0068.5052.7053.550.00-4680.00%
ABNB240119C000800002023-11-30 11:33AM EST80.0046.7453.7055.250.00-132889.70%
ABNB240119C000850002023-12-04 10:59AM EST85.0049.3648.9049.95+1.27+2.64%136179.54%
ABNB240119C000900002023-12-04 1:37PM EST90.0044.7043.7045.05+6.82+18.00%223070.00%
ABNB240119C000950002023-11-20 2:50PM EST95.0037.0538.9540.150.00-176565.33%
ABNB240119C001000002023-12-04 3:05PM EST100.0033.7834.2535.30+5.63+20.00%81,29360.86%
ABNB240119C001050002023-12-04 11:27AM EST105.0029.7029.6530.20+6.50+28.02%31,28554.76%
ABNB240119C001100002023-12-04 10:37AM EST110.0025.7524.6525.55-0.55-2.09%101,26853.25%
ABNB240119C001150002023-12-04 12:14PM EST115.0021.7520.1520.90+0.10+0.46%142,34447.66%
ABNB240119C001200002023-12-04 3:38PM EST120.0016.2416.2016.50-1.15-6.61%153,00943.10%
ABNB240119C001250002023-12-04 3:49PM EST125.0012.6512.4012.55-0.79-5.88%574,07540.02%
ABNB240119C001300002023-12-04 3:47PM EST130.009.259.109.20-0.75-7.50%763,88238.17%
ABNB240119C001350002023-12-04 3:59PM EST135.006.436.456.50-0.62-8.79%7603,50037.10%
ABNB240119C001400002023-12-04 3:52PM EST140.004.334.304.40-0.47-9.79%5625,89036.32%
ABNB240119C001450002023-12-04 3:44PM EST145.002.802.782.84-0.30-9.68%1444,33435.66%
ABNB240119C001500002023-12-04 3:47PM EST150.001.761.701.81-0.22-11.11%2327,09835.57%
ABNB240119C001550002023-12-04 3:53PM EST155.001.111.091.15-0.13-10.48%1505,22435.84%
ABNB240119C001600002023-12-04 3:48PM EST160.000.710.670.72-0.06-7.79%744,17836.16%
ABNB240119C001650002023-12-04 11:26AM EST165.000.460.410.450.00-131,78436.57%
ABNB240119C001700002023-12-04 12:38PM EST170.000.290.240.29-0.01-3.33%1812,96937.26%
ABNB240119C001750002023-12-04 3:56PM EST175.000.190.140.24+0.04+26.67%32,32339.50%
ABNB240119C001800002023-12-01 3:33PM EST180.000.230.040.21+0.10+76.92%32,13141.90%
ABNB240119C001850002023-12-04 10:21AM EST185.000.130.030.11+0.05+62.50%161841.02%
ABNB240119C001900002023-12-04 11:17AM EST190.000.070.000.12-0.01-12.50%761444.34%
ABNB240119C001950002023-12-01 12:36PM EST195.000.070.000.150.00-51,28948.54%
ABNB240119C002000002023-12-01 3:52PM EST200.000.060.020.060.00-82,33745.51%
ABNB240119C002100002023-12-01 3:49PM EST210.000.040.010.060.00-2961,64950.20%
ABNB240119C002200002023-12-04 10:45AM EST220.000.050.010.05+0.02+66.67%11,04450.78%
ABNB240119C002300002023-11-22 3:38PM EST230.000.030.000.060.00-153754.69%
ABNB240119C002400002023-11-22 3:38PM EST240.000.020.000.040.00-159956.25%
ABNB240119C002500002023-11-29 12:46PM EST250.000.020.010.110.00-1067566.60%
ABNB240119C002600002023-11-14 12:15PM EST260.000.020.010.110.00-102,87870.31%
ABNB240119C002700002023-12-04 1:41PM EST270.000.030.000.100.00-30274072.27%
ABNB240119C002800002023-10-23 1:10PM EST280.000.030.000.130.00-1015177.54%
ABNB240119C002900002023-11-28 10:21AM EST290.000.020.010.050.00-104,52375.00%
ABNB240119C003000002023-11-30 10:23AM EST300.000.050.010.060.00-51,17078.91%
ABNB240119C003100002023-12-04 1:56PM EST310.000.010.010.030.00-301,31777.34%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240119P000450002023-11-21 3:12PM EST45.000.010.000.010.00-22,01693.75%
ABNB240119P000500002023-11-27 1:39PM EST50.000.030.000.05+0.02+200.00%104,21499.22%
ABNB240119P000550002023-11-30 9:36AM EST55.000.020.000.050.00-13,62489.84%
ABNB240119P000600002023-11-29 9:47AM EST60.000.020.010.020.00-52,37578.13%
ABNB240119P000650002023-11-30 10:28AM EST65.000.040.000.070.00-52,19876.56%
ABNB240119P000700002023-12-04 3:36PM EST70.000.010.010.06-0.04-80.00%16,41869.53%
ABNB240119P000750002023-11-30 10:41AM EST75.000.040.010.100.00-14,86465.82%
ABNB240119P000800002023-12-04 9:45AM EST80.000.060.020.07-0.02-25.00%65,55657.62%
ABNB240119P000850002023-12-04 11:14AM EST85.000.070.060.140.00-53,12356.84%
ABNB240119P000900002023-12-04 3:25PM EST90.000.110.100.12+0.02+22.22%599,71351.07%
ABNB240119P000950002023-12-04 3:02PM EST95.000.150.150.24+0.03+25.00%187,51750.73%
ABNB240119P001000002023-12-04 3:01PM EST100.000.250.230.30+0.04+19.05%86,73846.00%
ABNB240119P001050002023-12-04 1:03PM EST105.000.430.360.48+0.07+19.44%1715,35343.41%
ABNB240119P001100002023-12-04 3:44PM EST110.000.610.640.66+0.05+8.93%8810,25639.45%
ABNB240119P001150002023-12-04 3:55PM EST115.001.071.061.09+0.14+15.05%1886,91837.40%
ABNB240119P001200002023-12-04 3:38PM EST120.001.761.751.81+0.22+14.29%1245,35935.77%
ABNB240119P001250002023-12-04 3:50PM EST125.002.942.872.94+0.38+14.84%5583,65134.42%
ABNB240119P001300002023-12-04 3:49PM EST130.004.504.504.65+0.45+11.11%725,75133.56%
ABNB240119P001350002023-12-04 3:54PM EST135.006.806.806.90+0.75+12.40%1741,97532.41%
ABNB240119P001400002023-12-04 2:11PM EST140.009.909.709.80+0.95+10.61%384,82731.38%
ABNB240119P001450002023-12-01 3:50PM EST145.0012.8213.0013.55+0.36+2.89%51,44031.96%
ABNB240119P001500002023-12-04 9:30AM EST150.0017.3217.1517.45+0.67+4.02%51,13930.35%
ABNB240119P001550002023-12-01 3:54PM EST155.0020.7521.5522.000.00-1756231.20%
ABNB240119P001600002023-12-04 1:17PM EST160.0025.7526.1026.80-8.55-24.93%3033.20%
ABNB240119P001650002023-11-03 1:31PM EST165.0042.8529.1530.650.00-100.00%
ABNB240119P001700002023-10-06 2:42PM EST170.0043.4546.9047.850.00-10117.21%
ABNB240119P001750002023-10-02 2:54PM EST175.0039.1553.2556.550.00-10137.10%
ABNB240119P001800002023-12-04 10:23AM EST180.0045.0545.9046.90-8.10-15.24%1250.68%
ABNB240119P001850002023-11-21 3:35PM EST185.0058.1750.7551.800.00-2052.34%
ABNB240119P001900002023-07-20 12:04PM EST190.0046.1564.5065.750.00-50125.67%
ABNB240119P001950002023-11-28 1:02PM EST195.0067.3560.7061.900.00-1060.94%
ABNB240119P002000002023-11-29 3:35PM EST200.0073.5665.4067.150.00-1168.56%
ABNB240119P002100002023-11-29 3:35PM EST210.0083.5875.9076.800.00-1067.82%
ABNB240119P002200002023-05-09 2:50PM EST220.0092.38104.00104.900.00-20205.59%
ABNB240119P002300002023-08-23 9:18AM EST230.00102.5197.2598.350.00-1096.41%
ABNB240119P002400002022-06-22 2:58PM EST240.00140.28134.85137.250.00-10282.77%
ABNB240119P002500002022-09-16 10:10AM EST250.00130.90139.65141.750.00-10261.61%
ABNB240119P002600002023-11-21 9:47AM EST260.00133.85125.10127.250.00-10102.64%
ABNB240119P002700002023-04-21 11:40AM EST270.00155.09161.75163.450.00-10284.63%
ABNB240119P002800002022-04-21 9:41AM EST280.00119.29165.40169.950.00-12264.05%
ABNB240119P002900002023-02-15 10:12AM EST290.00154.68171.65174.600.00-20244.09%
ABNB240119P003000002023-08-28 11:27AM EST300.00174.50165.55166.350.00-1082.03%
ABNB240119P003100002022-08-22 2:14PM EST310.00198.25194.15197.500.00-10269.79%