Mercados españoles abiertos en 5 hrs 52 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 comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240531C000950002024-05-14 3:18PM EDT95.0051.8545.6046.750.00--1126.37%
ABNB240531C001050002024-05-10 9:30AM EDT105.0043.3035.6036.650.00-1191.41%
ABNB240531C001100002024-05-07 12:20PM EDT110.0052.1530.6031.700.00-24181.64%
ABNB240531C001200002024-04-19 11:45AM EDT120.0039.7925.1026.450.00-11163.53%
ABNB240531C001300002024-05-10 1:13PM EDT130.0016.0011.0511.650.00-1248.19%
ABNB240531C001400002024-05-23 3:55PM EDT140.002.722.602.71-1.38-33.66%753525.90%
ABNB240531C001420002024-05-23 3:02PM EDT142.001.721.591.69-1.57-47.72%2522425.56%
ABNB240531C001430002024-05-23 3:49PM EDT143.001.221.221.29-1.09-47.19%2437025.37%
ABNB240531C001440002024-05-23 3:57PM EDT144.001.020.910.99-0.63-38.18%8622725.59%
ABNB240531C001450002024-05-23 3:52PM EDT145.000.700.690.77-0.67-48.91%15845726.12%
ABNB240531C001460002024-05-23 3:28PM EDT146.000.540.440.57-0.56-50.91%14432626.22%
ABNB240531C001470002024-05-23 3:12PM EDT147.000.400.380.44-0.42-51.22%8642126.86%
ABNB240531C001480002024-05-23 3:39PM EDT148.000.280.270.33-0.43-60.56%27741027.25%
ABNB240531C001490002024-05-23 3:25PM EDT149.000.230.190.25-0.24-51.06%4422427.74%
ABNB240531C001500002024-05-23 3:03PM EDT150.000.170.150.19-0.19-52.78%13572328.27%
ABNB240531C001525002024-05-23 1:50PM EDT152.500.140.070.16-0.06-30.00%1912832.72%
ABNB240531C001550002024-05-23 2:14PM EDT155.000.070.030.08-0.05-41.67%691,04433.50%
ABNB240531C001575002024-05-23 12:40PM EDT157.500.040.020.10-0.03-42.86%44039.55%
ABNB240531C001600002024-05-23 3:59PM EDT160.000.040.020.04-0.01-20.00%7458738.48%
ABNB240531C001625002024-05-23 3:20PM EDT162.500.070.010.150.00-12651.95%
ABNB240531C001650002024-05-23 10:01AM EDT165.000.030.010.050.00-520747.66%
ABNB240531C001675002024-05-21 2:30PM EDT167.500.040.010.060.00-11152.93%
ABNB240531C001700002024-05-23 1:44PM EDT170.000.030.000.03+0.01+50.00%336651.95%
ABNB240531C001750002024-05-23 2:33PM EDT175.000.030.000.03-0.02-40.00%422654.69%
ABNB240531C001800002024-05-22 1:50PM EDT180.000.020.000.130.00-219472.07%
ABNB240531C001850002024-05-23 2:33PM EDT185.000.070.000.15+0.06+600.00%17980.47%
ABNB240531C001900002024-05-22 2:50PM EDT190.000.010.000.150.00-4315787.11%
ABNB240531C001950002024-05-23 11:55AM EDT195.000.010.010.02-0.01-50.00%414778.13%
ABNB240531C002000002024-05-22 12:24PM EDT200.000.010.000.150.00-258299.80%
ABNB240531C002050002024-05-08 3:43PM EDT205.000.160.000.150.00-221105.86%
ABNB240531C002100002024-05-07 12:00PM EDT210.000.190.000.150.00-12111.72%
ABNB240531C002150002024-05-07 9:44AM EDT215.000.140.000.150.00-12117.19%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240531P000900002024-05-15 3:20PM EDT90.000.050.000.070.00--1119.53%
ABNB240531P001000002024-05-17 1:11PM EDT100.000.040.000.110.00-6698.83%
ABNB240531P001100002024-05-23 9:43AM EDT110.000.010.000.150.00-23377.34%
ABNB240531P001150002024-05-23 2:44PM EDT115.000.020.010.15-0.03-60.00%201265.63%
ABNB240531P001200002024-05-20 1:08PM EDT120.000.030.020.160.00-42854.69%
ABNB240531P001250002024-05-23 2:39PM EDT125.000.150.020.14+0.12+400.00%5134046.09%
ABNB240531P001300002024-05-23 12:40PM EDT130.000.070.050.11+0.01+16.67%117431.93%
ABNB240531P001320002024-05-22 12:20PM EDT132.000.150.110.170.00-1329.59%
ABNB240531P001330002024-05-22 9:51AM EDT133.000.120.160.200.00-11627.98%
ABNB240531P001340002024-05-22 3:46PM EDT134.000.210.210.25+0.05+31.25%23226.71%
ABNB240531P001350002024-05-23 3:20PM EDT135.000.330.290.33+0.09+37.50%6943125.78%
ABNB240531P001360002024-05-23 3:59PM EDT136.000.430.410.45+0.10+30.30%2010125.20%
ABNB240531P001370002024-05-23 3:52PM EDT137.000.640.560.62+0.14+28.00%833624.76%
ABNB240531P001380002024-05-23 3:58PM EDT138.000.770.790.86+0.18+30.51%3310124.61%
ABNB240531P001390002024-05-23 3:48PM EDT139.001.101.061.19+0.26+30.95%4312624.81%
ABNB240531P001400002024-05-23 3:59PM EDT140.001.471.431.50+0.52+54.74%3,34660023.83%
ABNB240531P001410002024-05-23 3:53PM EDT141.001.991.882.00+0.52+35.37%13813324.24%
ABNB240531P001420002024-05-23 3:59PM EDT142.002.452.382.53+0.60+32.43%51478224.10%
ABNB240531P001430002024-05-23 2:57PM EDT143.003.103.053.20+0.74+31.36%19110024.73%
ABNB240531P001440002024-05-23 2:55PM EDT144.003.903.703.90+1.11+39.78%10557824.90%
ABNB240531P001450002024-05-23 3:25PM EDT145.004.704.404.90+1.08+29.83%6575528.69%
ABNB240531P001460002024-05-23 3:28PM EDT146.005.455.055.85+1.49+37.63%2677331.49%
ABNB240531P001470002024-05-23 3:33PM EDT147.006.206.156.75+1.86+42.86%1216533.20%
ABNB240531P001480002024-05-23 2:19PM EDT148.006.846.857.70+1.36+24.82%615635.50%
ABNB240531P001490002024-05-23 2:46PM EDT149.007.917.758.75+2.80+54.79%121939.45%
ABNB240531P001500002024-05-23 3:49PM EDT150.009.108.809.70+0.50+5.81%4931141.50%
ABNB240531P001525002024-05-23 10:21AM EDT152.509.8011.1512.20+1.75+21.74%101248.51%
ABNB240531P001550002024-05-23 2:04PM EDT155.0013.4113.6514.60+2.16+19.20%38852.83%
ABNB240531P001575002024-05-23 1:20PM EDT157.5014.9615.7517.10+0.61+4.25%1259.03%
ABNB240531P001600002024-05-20 12:00PM EDT160.0014.0518.6019.650.00-2066.26%
ABNB240531P001650002024-05-20 12:00PM EDT165.0019.0023.6024.450.00-1071.44%
ABNB240531P001700002024-05-15 3:57PM EDT170.0024.2028.4029.450.00-1281.54%
ABNB240531P001750002024-05-15 3:42PM EDT175.0028.9733.3534.450.00-2291.02%
ABNB240531P001800002024-05-22 3:38PM EDT180.0036.8738.4039.450.00-37100.10%
ABNB240531P001850002024-05-22 3:38PM EDT185.0041.8843.4544.450.00-30108.69%
ABNB240531P002000002024-05-01 2:41PM EDT200.0041.0558.4559.450.00--0132.42%