Mercados españoles abiertos en 4 hrs 23 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
141,04-1,67 (-1,17%)
Al cierre: 04:00PM EDT
141,05 +0,01 (+0,01%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240524C000900002024-05-22 10:26AM EDT90.0052.6849.4052.95-0.82-1.53%11400.78%
ABNB240524C000950002024-05-14 3:18PM EDT95.0051.7744.1547.800.00-11597.07%
ABNB240524C001000002024-05-10 9:30AM EDT100.0048.0039.2542.950.00-1010282.81%
ABNB240524C001150002024-05-21 2:20PM EDT115.0029.6924.1528.000.00-220165.63%
ABNB240524C001200002024-05-20 12:07PM EDT120.0026.3019.7021.400.00-241199.80%
ABNB240524C001250002024-05-22 2:56PM EDT125.0018.0015.8516.400.00-12119.53%
ABNB240524C001280002024-05-15 9:50AM EDT128.0018.2512.9014.250.00--5148.83%
ABNB240524C001300002024-05-22 2:56PM EDT130.0013.0110.9011.500.00-1197.27%
ABNB240524C001340002024-05-17 11:07AM EDT134.0012.965.908.400.00-2262.11%
ABNB240524C001350002024-05-23 1:38PM EDT135.007.355.906.50-1.55-17.42%1959.96%
ABNB240524C001360002024-05-23 10:26AM EDT136.007.043.907.15-5.96-45.85%1273.14%
ABNB240524C001370002024-05-17 12:29PM EDT137.009.832.964.700.00-1771.88%
ABNB240524C001380002024-05-22 12:55PM EDT138.005.712.963.600.00-1856.79%
ABNB240524C001390002024-05-23 3:55PM EDT139.002.382.222.49-1.65-40.94%21341.21%
ABNB240524C001400002024-05-23 3:58PM EDT140.001.631.461.59-1.37-45.67%208533.50%
ABNB240524C001410002024-05-23 3:58PM EDT141.001.000.870.97-1.59-61.39%1925132.23%
ABNB240524C001420002024-05-23 3:04PM EDT142.000.550.460.55-1.15-67.65%1818032.28%
ABNB240524C001430002024-05-23 3:59PM EDT143.000.240.230.30-1.10-82.09%17323033.20%
ABNB240524C001440002024-05-23 3:44PM EDT144.000.150.120.17-0.59-79.73%32236435.16%
ABNB240524C001450002024-05-23 3:54PM EDT145.000.080.050.10-0.37-82.22%31589837.50%
ABNB240524C001460002024-05-23 2:56PM EDT146.000.050.030.08-0.29-85.29%43888342.19%
ABNB240524C001470002024-05-23 3:54PM EDT147.000.030.020.04-0.17-85.00%21257542.58%
ABNB240524C001480002024-05-23 3:40PM EDT148.000.030.020.03-0.07-70.00%11139846.09%
ABNB240524C001490002024-05-23 3:40PM EDT149.000.020.020.03-0.05-71.43%14246550.00%
ABNB240524C001500002024-05-23 3:59PM EDT150.000.020.010.02-0.03-60.00%25886351.56%
ABNB240524C001525002024-05-23 1:09PM EDT152.500.020.010.020.00-3101,36363.28%
ABNB240524C001550002024-05-23 3:55PM EDT155.000.020.010.020.00-2659275.00%
ABNB240524C001575002024-05-23 3:18PM EDT157.500.010.000.01-0.01-50.00%616675.00%
ABNB240524C001600002024-05-23 12:50PM EDT160.000.010.000.010.00-2239984.38%
ABNB240524C001625002024-05-22 12:00PM EDT162.500.060.000.54+0.05+500.00%384164.26%
ABNB240524C001650002024-05-23 11:07AM EDT165.000.080.000.20+0.06+300.00%22125149.61%
ABNB240524C001675002024-05-20 1:36PM EDT167.500.010.002.020.00-922258.79%
ABNB240524C001700002024-05-22 9:54AM EDT170.000.010.000.010.00-95182121.88%
ABNB240524C001725002024-05-21 1:27PM EDT172.500.010.002.130.00-726293.55%
ABNB240524C001750002024-05-21 2:26PM EDT175.000.010.000.070.00-50160170.31%
ABNB240524C001775002024-05-20 2:50PM EDT177.500.010.002.130.00-18322.85%
ABNB240524C001800002024-05-20 9:43AM EDT180.000.010.000.030.00-1237171.88%
ABNB240524C001825002024-05-20 9:37AM EDT182.500.010.002.130.00-314350.49%
ABNB240524C001850002024-05-17 3:42PM EDT185.000.010.000.050.00-262199.22%
ABNB240524C001900002024-05-17 3:30PM EDT190.000.010.000.250.00-150178264.06%
ABNB240524C001950002024-05-17 1:11PM EDT195.000.010.000.010.00-30186200.00%
ABNB240524C002000002024-05-22 11:05AM EDT200.000.030.000.060.00-1114254.69%
ABNB240524C002050002024-05-09 10:20AM EDT205.000.010.000.580.00-110361.33%
ABNB240524C002100002024-05-09 9:40AM EDT210.000.010.001.870.00-129469.73%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240524P000950002024-05-08 3:49PM EDT95.000.200.001.870.00-12509.38%
ABNB240524P001000002024-05-13 12:23PM EDT100.000.010.001.870.00-70122454.88%
ABNB240524P001050002024-05-15 9:59AM EDT105.000.010.000.060.00-634226.56%
ABNB240524P001100002024-05-16 11:29AM EDT110.000.010.000.130.00-235214.06%
ABNB240524P001150002024-05-14 3:40PM EDT115.000.020.000.170.00-40150187.50%
ABNB240524P001200002024-05-22 1:00PM EDT120.000.010.000.200.00-10322157.03%
ABNB240524P001250002024-05-22 9:50AM EDT125.000.020.000.430.00-451141.80%
ABNB240524P001270002024-05-15 10:54AM EDT127.000.040.001.270.00--3165.43%
ABNB240524P001280002024-05-17 10:39AM EDT128.000.030.001.280.00-23156.64%
ABNB240524P001290002024-05-16 3:33PM EDT129.000.030.010.920.00--12134.67%
ABNB240524P001300002024-05-22 2:47PM EDT130.000.040.010.120.00-1025882.03%
ABNB240524P001320002024-05-23 11:39AM EDT132.000.030.020.05+0.01+50.00%14062.50%
ABNB240524P001330002024-05-20 2:58PM EDT133.000.030.020.540.00-4612386.13%
ABNB240524P001340002024-05-23 3:34PM EDT134.000.040.020.28+0.01+33.33%1205266.60%
ABNB240524P001350002024-05-23 3:15PM EDT135.000.040.040.050.00-12447046.88%
ABNB240524P001360002024-05-23 3:42PM EDT136.000.070.040.24-0.01-12.50%117650.39%
ABNB240524P001370002024-05-23 3:12PM EDT137.000.100.050.09+0.05+100.00%2148838.09%
ABNB240524P001380002024-05-23 3:42PM EDT138.000.140.100.14-0.01-6.67%1133234.57%
ABNB240524P001390002024-05-23 3:58PM EDT139.000.210.220.26-0.01-4.55%11480932.52%
ABNB240524P001400002024-05-23 3:56PM EDT140.000.460.420.52+0.10+27.78%7831,05132.42%
ABNB240524P001410002024-05-23 3:54PM EDT141.000.840.830.91+0.22+35.48%70749531.59%
ABNB240524P001420002024-05-23 3:59PM EDT142.001.441.371.50+0.41+39.81%57573331.93%
ABNB240524P001430002024-05-23 3:32PM EDT143.002.312.052.31+0.88+61.54%63176735.45%
ABNB240524P001440002024-05-23 3:57PM EDT144.002.882.954.05+0.89+44.72%23695153.91%
ABNB240524P001450002024-05-23 3:25PM EDT145.003.923.655.25+1.30+49.62%11261161.13%
ABNB240524P001460002024-05-23 3:39PM EDT146.005.113.856.20+1.72+50.74%29578103.81%
ABNB240524P001470002024-05-23 3:31PM EDT147.005.955.607.00+1.35+29.35%2239169.92%
ABNB240524P001480002024-05-23 3:54PM EDT148.006.805.807.15+1.24+22.30%1414566.41%
ABNB240524P001490002024-05-23 3:31PM EDT149.008.446.659.10+1.83+27.69%151128.61%
ABNB240524P001500002024-05-23 12:55PM EDT150.007.178.659.60+0.20+2.87%3313977.34%
ABNB240524P001525002024-05-22 3:20PM EDT152.509.799.9512.500.00-5994153.81%
ABNB240524P001550002024-05-22 3:00PM EDT155.0011.8513.6014.950.00-7164124.22%
ABNB240524P001575002024-05-22 3:04PM EDT157.5014.3516.1016.700.00-3801132.03%
ABNB240524P001600002024-05-22 3:04PM EDT160.0017.6118.6019.450.00-1,0801116.41%
ABNB240524P001625002024-05-15 3:01PM EDT162.5016.7521.1522.600.00-990180.08%
ABNB240524P001650002024-05-22 2:49PM EDT165.0021.4023.6025.150.00-40194.73%
ABNB240524P001700002024-05-10 3:03PM EDT170.0024.4527.0530.850.00-10329.49%
ABNB240524P001750002024-05-06 10:07AM EDT175.0016.3531.9035.850.00-10362.21%
ABNB240524P001800002024-05-06 3:27PM EDT180.0020.1236.9040.850.00-20393.16%
ABNB240524P001850002024-05-22 3:00PM EDT185.0042.4342.0045.800.00-90419.43%
ABNB240524P001900002024-05-15 3:42PM EDT190.0044.1147.1550.800.00--0206.25%