Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
165,52-0,89 (-0,53%)
A partir del 03:12PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240621C000550002023-11-03 10:06AM EDT55.0069.8080.8082.400.00-1430.00%
ABNB240621C000600002023-11-21 4:38PM EDT60.0068.7783.2584.600.00-2830.00%
ABNB240621C000650002023-12-18 12:27PM EDT65.0084.0772.6075.600.00-1440.00%
ABNB240621C000700002023-10-23 2:06PM EDT70.0056.0061.5062.350.00-2450.00%
ABNB240621C000750002024-02-09 3:50PM EDT75.0075.1590.4591.750.00-56387.89%
ABNB240621C000800002024-03-11 1:48PM EDT80.0084.2585.6587.000.00-210886.47%
ABNB240621C000850002024-02-02 11:35AM EDT85.0061.8075.7076.850.00-1460.00%
ABNB240621C000900002024-03-21 11:56AM EDT90.0080.3076.1077.700.00-1015682.96%
ABNB240621C000950002024-03-13 9:35AM EDT95.0069.5070.9072.900.00-14076.68%
ABNB240621C001000002024-03-28 10:51AM EDT100.0067.6266.2568.20-2.93-4.15%1016574.41%
ABNB240621C001050002024-03-18 12:02PM EDT105.0058.3661.3063.100.00-16168.24%
ABNB240621C001100002024-03-21 11:48AM EDT110.0061.3956.1557.700.00-116359.81%
ABNB240621C001150002024-03-21 10:42AM EDT115.0054.7252.0553.050.00-123460.10%
ABNB240621C001200002024-03-27 2:59PM EDT120.0048.4347.2048.000.00-167854.99%
ABNB240621C001250002024-03-26 11:22AM EDT125.0046.6541.5543.350.00-145654.66%
ABNB240621C001300002024-03-27 2:59PM EDT130.0039.2038.3538.950.00-1086050.85%
ABNB240621C001350002024-03-27 9:53AM EDT135.0036.1234.1534.400.00-673449.16%
ABNB240621C001400002024-03-28 12:37PM EDT140.0029.5029.9030.10-1.55-4.99%141,38346.61%
ABNB240621C001450002024-03-28 12:47PM EDT145.0025.8525.8526.10-3.05-10.55%11,75944.77%
ABNB240621C001500002024-03-27 3:48PM EDT150.0023.0922.1522.350.00-53,47943.18%
ABNB240621C001550002024-03-27 2:54PM EDT155.0019.9518.7519.00+0.40+2.05%21,44142.20%
ABNB240621C001600002024-03-28 1:08PM EDT160.0016.0815.6515.85-0.27-1.65%41,50141.00%
ABNB240621C001650002024-03-28 12:06PM EDT165.0012.8412.9513.10-0.71-5.24%262,47840.17%
ABNB240621C001700002024-03-28 2:24PM EDT170.0010.6010.6010.70-0.20-1.85%461,62139.51%
ABNB240621C001750002024-03-28 2:42PM EDT175.008.458.608.70-0.37-4.20%81,40039.15%
ABNB240621C001800002024-03-28 12:28PM EDT180.006.766.856.95-0.64-8.65%231,26638.70%
ABNB240621C001850002024-03-28 2:42PM EDT185.005.405.455.55-0.50-8.47%61,56438.51%
ABNB240621C001900002024-03-28 12:51PM EDT190.004.374.304.45-0.43-8.96%181,31638.59%
ABNB240621C001950002024-03-28 1:25PM EDT195.003.553.403.50-0.22-5.84%93,06138.46%
ABNB240621C002000002024-03-28 12:51PM EDT200.002.742.702.79-0.24-8.05%101,43638.65%
ABNB240621C002100002024-03-28 11:40AM EDT210.001.701.661.72-0.19-10.05%481338.79%
ABNB240621C002200002024-03-26 9:48AM EDT220.001.451.021.070.00-184339.19%
ABNB240621C002300002024-03-28 12:58PM EDT230.000.650.620.67-0.53-44.92%21739.65%
ABNB240621C002400002024-03-14 11:58AM EDT240.000.700.330.570.00-19142.33%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240621P000550002024-02-14 12:30PM EDT55.000.070.000.080.00-22,50083.98%
ABNB240621P000600002024-03-22 1:26PM EDT60.000.040.040.190.00-1629587.30%
ABNB240621P000650002024-03-21 1:16PM EDT65.000.030.000.190.00-601,09778.91%
ABNB240621P000700002024-03-26 11:53AM EDT70.000.060.000.100.00-51,47367.97%
ABNB240621P000750002024-03-06 10:39AM EDT75.000.120.020.180.00-11,18167.97%
ABNB240621P000800002024-03-26 11:56AM EDT80.000.120.030.150.00-51,49062.11%
ABNB240621P000850002024-03-14 9:57AM EDT85.000.100.030.150.00-51,11757.23%
ABNB240621P000900002024-03-25 3:20PM EDT90.000.120.050.250.00-55,25256.35%
ABNB240621P000950002024-03-21 2:57PM EDT95.000.150.060.290.00-21,16552.93%
ABNB240621P001000002024-03-21 3:04PM EDT100.000.230.090.330.00-702,26653.52%
ABNB240621P001050002024-03-22 3:34PM EDT105.000.300.120.400.00-2076350.59%
ABNB240621P001100002024-03-26 10:26AM EDT110.000.380.300.490.00-25,44747.80%
ABNB240621P001150002024-03-26 12:39PM EDT115.000.530.490.630.00-63,25045.53%
ABNB240621P001200002024-03-27 9:59AM EDT120.000.700.550.810.00-42,58443.34%
ABNB240621P001250002024-03-28 12:59PM EDT125.000.950.951.01-0.05-5.00%22,18940.89%
ABNB240621P001300002024-03-28 1:52PM EDT130.001.351.361.40-0.02-1.46%51,41639.59%
ABNB240621P001350002024-03-28 2:09PM EDT135.001.921.881.94-0.06-3.03%31,59738.45%
ABNB240621P001400002024-03-28 1:19PM EDT140.002.572.592.73-0.08-3.02%41,29537.78%
ABNB240621P001450002024-03-28 2:36PM EDT145.003.653.553.650.00-42,61136.68%
ABNB240621P001500002024-03-28 1:19PM EDT150.004.764.804.90-0.24-4.80%561,52135.94%
ABNB240621P001550002024-03-28 2:51PM EDT155.006.456.356.45+0.10+1.57%351,34435.22%
ABNB240621P001600002024-03-28 12:31PM EDT160.008.098.208.35-0.18-2.18%2562334.60%
ABNB240621P001650002024-03-28 2:39PM EDT165.0010.7010.5510.60+0.40+3.88%494233.97%
ABNB240621P001700002024-03-28 12:13PM EDT170.0013.4013.1013.20+0.30+2.29%556933.33%
ABNB240621P001750002024-03-27 12:06PM EDT175.0015.6016.0516.200.00-835432.83%
ABNB240621P001800002024-03-26 2:06PM EDT180.0017.8019.3519.500.00-289832.18%
ABNB240621P001850002024-03-11 1:41PM EDT185.0026.1522.9524.000.00-27434.82%
ABNB240621P001900002024-03-08 4:32PM EDT190.0028.8026.8027.100.00-12431.13%
ABNB240621P001950002024-02-15 12:09PM EDT195.0043.0535.7036.200.00-3350.02%
ABNB240621P002000002024-02-15 3:25PM EDT200.0043.0539.1540.650.00-6652.66%
ABNB240621P002100002023-12-15 2:52PM EDT210.0063.8071.2574.000.00-10132.35%
ABNB240621P002200002023-08-29 1:49PM EDT220.0087.8383.0083.950.00-60142.32%