Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
145,66-1,53 (-1,04%)
Al cierre: 04:00PM EDT
145,73 +0,07 (+0,05%)
Después del cierre: 07:57PM EDT
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 EDT60.0068.7783.2584.600.00-1830.00%
ABNB240621C000650002023-12-18 12:27PM EDT65.0084.0772.8075.000.00-1440.00%
ABNB240621C000700002024-05-09 10:26AM EDT70.0078.3075.4576.500.00-1048120.31%
ABNB240621C000750002024-02-09 3:50PM EDT75.0075.1590.4591.750.00-563389.48%
ABNB240621C000800002024-05-13 2:36PM EDT80.0067.6765.5066.650.00-2102105.23%
ABNB240621C000850002024-04-23 3:58PM EDT85.0076.8560.5061.650.00-14195.80%
ABNB240621C000900002024-05-17 10:43AM EDT90.0058.0255.5557.25-7.65-11.65%515697.12%
ABNB240621C000950002024-05-13 2:36PM EDT95.0052.7750.6051.750.00-24181.64%
ABNB240621C001000002024-05-10 11:41AM EDT100.0046.0045.6046.750.00-214473.29%
ABNB240621C001050002024-04-15 3:21PM EDT105.0052.0740.9041.950.00-115971.00%
ABNB240621C001100002024-05-10 9:55AM EDT110.0036.9235.7036.850.00-715459.72%
ABNB240621C001150002024-05-17 2:03PM EDT115.0031.4630.0531.80-11.64-27.01%223060.60%
ABNB240621C001200002024-05-14 12:37PM EDT120.0028.6424.9527.000.00-163354.71%
ABNB240621C001250002024-05-16 11:18AM EDT125.0023.1021.1522.050.00-5041046.70%
ABNB240621C001300002024-05-14 3:08PM EDT130.0017.6116.2517.35-0.49-2.71%11,04040.91%
ABNB240621C001350002024-05-17 12:16PM EDT135.0012.7810.9012.80-1.37-9.68%290435.32%
ABNB240621C001400002024-05-17 3:07PM EDT140.008.798.308.60-1.06-10.76%261,44730.46%
ABNB240621C001450002024-05-17 3:51PM EDT145.005.255.205.40-1.25-19.23%2322,14228.61%
ABNB240621C001500002024-05-17 3:55PM EDT150.003.053.003.15-0.94-23.56%4234,06027.92%
ABNB240621C001550002024-05-17 3:58PM EDT155.001.681.631.70-0.67-28.51%3393,27527.64%
ABNB240621C001600002024-05-17 3:59PM EDT160.000.830.790.92-0.47-36.15%5223,05428.22%
ABNB240621C001650002024-05-17 3:49PM EDT165.000.450.390.47-0.23-33.82%433,11428.66%
ABNB240621C001700002024-05-17 3:56PM EDT170.000.200.210.25-0.16-44.44%532,44329.54%
ABNB240621C001750002024-05-17 3:56PM EDT175.000.110.080.24-0.07-38.89%1072,33933.59%
ABNB240621C001800002024-05-17 2:38PM EDT180.000.090.050.13+0.03+50.00%41,77234.08%
ABNB240621C001850002024-05-17 2:32PM EDT185.000.060.030.19-0.04-40.00%141,99639.99%
ABNB240621C001900002024-05-17 2:35PM EDT190.000.050.010.10-0.05-50.00%111,44739.65%
ABNB240621C001950002024-05-15 12:09PM EDT195.000.080.010.08+0.04+100.00%23,21241.70%
ABNB240621C002000002024-05-17 9:59AM EDT200.000.040.020.16+0.01+33.33%11,73449.22%
ABNB240621C002100002024-05-17 11:40AM EDT210.000.050.000.15+0.03+150.00%3191050.20%
ABNB240621C002200002024-05-16 3:49PM EDT220.000.010.000.150.00-184955.66%
ABNB240621C002300002024-05-13 11:28AM EDT230.000.070.000.150.00-5315460.74%
ABNB240621C002400002024-05-07 11:00AM EDT240.000.150.000.150.00-29465.43%
ABNB240621C002500002024-05-10 3:19PM EDT250.000.010.000.150.00-14170.12%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240621P000550002024-05-14 9:30AM EDT55.000.020.000.030.00-12,503109.38%
ABNB240621P000600002024-05-09 9:30AM EDT60.000.020.000.160.00-4310118.95%
ABNB240621P000650002024-05-15 11:51AM EDT65.000.010.000.160.00-601,246108.98%
ABNB240621P000700002024-05-10 10:54AM EDT70.000.010.000.060.00-11,46989.06%
ABNB240621P000750002024-03-06 10:39AM EDT75.000.120.030.190.00-11,18194.53%
ABNB240621P000800002024-05-08 2:50PM EDT80.000.050.000.100.00-601,52978.13%
ABNB240621P000850002024-05-09 10:23AM EDT85.000.020.010.100.00-31,09771.88%
ABNB240621P000900002024-05-17 2:26PM EDT90.000.020.020.160.00-605,27868.95%
ABNB240621P000950002024-05-17 3:49PM EDT95.000.060.020.16+0.02+50.00%21,20261.91%
ABNB240621P001000002024-05-15 11:32AM EDT100.000.030.010.080.00-32,43650.59%
ABNB240621P001050002024-05-14 10:58AM EDT105.000.110.030.180.00-176854.00%
ABNB240621P001100002024-05-17 1:28PM EDT110.000.070.030.11-0.07-50.00%375,43043.85%
ABNB240621P001150002024-05-16 11:15AM EDT115.000.070.070.21-0.11-61.11%13,23141.94%
ABNB240621P001200002024-05-17 2:37PM EDT120.000.130.050.26-0.06-31.58%72,74536.91%
ABNB240621P001250002024-05-17 1:28PM EDT125.000.220.110.34+0.05+29.41%1713,91932.18%
ABNB240621P001300002024-05-17 3:18PM EDT130.000.450.450.51+0.01+2.27%1882,27528.13%
ABNB240621P001350002024-05-17 3:49PM EDT135.001.081.001.07+0.15+16.13%1333,93626.61%
ABNB240621P001400002024-05-17 3:48PM EDT140.002.102.082.16+0.22+11.70%2455,18225.46%
ABNB240621P001450002024-05-17 3:48PM EDT145.003.963.904.10+0.44+12.50%6023,94725.00%
ABNB240621P001500002024-05-17 3:48PM EDT150.006.806.706.85+0.75+12.40%2142,41724.12%
ABNB240621P001550002024-05-17 3:28PM EDT155.0010.2010.3010.60+0.60+6.25%72,39024.38%
ABNB240621P001600002024-05-15 3:54PM EDT160.0014.3914.2515.000.00-31,50825.54%
ABNB240621P001650002024-05-15 2:35PM EDT165.0019.0218.8020.000.00-177631.23%
ABNB240621P001700002024-05-16 9:55AM EDT170.0023.3023.7524.900.00-245835.08%
ABNB240621P001750002024-05-13 2:31PM EDT175.0028.0528.7029.950.00-36340.70%
ABNB240621P001800002024-05-08 3:53PM EDT180.0024.0033.7034.950.00-15045.31%
ABNB240621P001850002024-05-15 3:42PM EDT185.0039.0938.7039.950.00-9249.71%
ABNB240621P001900002024-05-15 3:42PM EDT190.0044.1143.7044.950.00-9053.91%
ABNB240621P001950002024-05-09 3:00PM EDT195.0047.4548.7049.950.00-30057.91%
ABNB240621P002000002024-05-09 3:50PM EDT200.0052.5053.1054.950.00-2061.74%
ABNB240621P002100002024-05-09 3:50PM EDT210.0062.5163.7064.950.00-2068.99%
ABNB240621P002200002023-08-29 1:49PM EDT220.0087.8383.0083.950.00-60157.28%