ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240621C000550002023-06-02 2:09PM EDT55.0066.3064.9566.000.00-54072.86%
ABNB240621C000600002023-05-26 12:08PM EDT60.0053.8060.6061.750.00-58469.41%
ABNB240621C000650002023-05-26 12:08PM EDT65.0049.8556.6557.600.00-52866.99%
ABNB240621C000700002023-05-22 10:43AM EDT70.0047.9052.6553.600.00-24664.53%
ABNB240621C000750002023-05-26 3:28PM EDT75.0041.6748.7549.750.00-10762.32%
ABNB240621C000800002023-05-26 9:47AM EDT80.0037.2245.0046.000.00-505160.27%
ABNB240621C000850002023-05-31 2:03PM EDT85.0035.3141.4542.350.00-12158.42%
ABNB240621C000900002023-06-01 1:00PM EDT90.0036.1638.0038.850.00-110356.66%
ABNB240621C000950002023-05-26 12:06PM EDT95.0029.3534.8535.600.00-14455.35%
ABNB240621C001000002023-06-05 1:39PM EDT100.0032.0031.6532.50+0.43+1.36%39353.85%
ABNB240621C001050002023-06-02 10:13AM EDT105.0029.4028.8029.550.00-33652.65%
ABNB240621C001100002023-06-02 3:38PM EDT110.0027.9025.9526.600.00-1717951.15%
ABNB240621C001150002023-06-05 2:55PM EDT115.0023.6523.4524.10-1.35-5.40%311850.24%
ABNB240621C001200002023-06-05 1:01PM EDT120.0021.7021.2021.70-1.20-5.24%445149.94%
ABNB240621C001250002023-06-05 9:37AM EDT125.0018.1219.0019.45-3.02-14.29%320748.95%
ABNB240621C001300002023-06-05 3:36PM EDT130.0017.1517.0017.35-1.70-9.02%9589147.98%
ABNB240621C001350002023-06-05 3:45PM EDT135.0015.4515.1015.30-0.95-5.79%813246.83%
ABNB240621C001400002023-06-05 3:38PM EDT140.0013.6013.3013.70-1.58-10.41%844046.34%
ABNB240621C001450002023-06-05 3:25PM EDT145.0011.9511.8512.15-0.05-0.42%669245.68%
ABNB240621C001500002023-06-05 12:51PM EDT150.0010.6910.5010.90-1.37-11.36%81,49845.41%
ABNB240621C001550002023-06-02 3:29PM EDT155.009.459.259.45-0.87-8.43%210844.42%
ABNB240621C001600002023-06-01 3:22PM EDT160.007.728.108.400.00-28144.10%
ABNB240621C001650002023-06-02 9:31AM EDT165.007.007.057.350.00-51,04143.53%
ABNB240621C001700002023-06-05 3:58PM EDT170.006.356.206.65-1.05-14.19%15643.61%
ABNB240621C001750002023-06-05 3:58PM EDT175.005.615.405.80-0.59-9.52%228443.10%
ABNB240621C001800002023-06-02 2:48PM EDT180.005.504.705.150.00-23442.91%
ABNB240621C001850002023-06-02 3:29PM EDT185.004.964.154.500.00-41942.52%
ABNB240621C001900002023-06-02 2:00PM EDT190.004.503.604.000.00-119742.40%
ABNB240621C001950002023-06-02 3:12PM EDT195.003.863.253.500.00-3075742.10%
ABNB240621C002000002023-06-05 10:13AM EDT200.002.952.823.10-0.55-15.71%41,16941.96%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240621P000550002023-06-05 10:28AM EDT55.001.701.481.760.00-293852.73%
ABNB240621P000600002023-06-05 9:50AM EDT60.002.372.022.17+0.04+1.72%16450.83%
ABNB240621P000650002023-06-01 12:20PM EDT65.003.102.642.820.00-157849.93%
ABNB240621P000700002023-06-05 3:39PM EDT70.003.453.353.60-0.10-2.82%265848.63%
ABNB240621P000750002023-06-05 11:57AM EDT75.004.454.204.50-0.20-4.30%168347.32%
ABNB240621P000800002023-06-05 12:26PM EDT80.005.405.255.500.00-41,30345.92%
ABNB240621P000850002023-05-26 10:09AM EDT85.008.706.406.750.00-128844.90%
ABNB240621P000900002023-06-05 2:25PM EDT90.008.057.758.10-0.40-4.73%1031343.71%
ABNB240621P000950002023-06-05 12:37PM EDT95.009.509.309.60-2.40-20.17%51,02442.51%
ABNB240621P001000002023-06-05 2:27PM EDT100.0011.1811.0011.35+0.22+2.01%21,35341.52%
ABNB240621P001050002023-06-01 3:54PM EDT105.0014.5712.9013.250.00-3914940.46%
ABNB240621P001100002023-06-05 11:01AM EDT110.0015.8515.0015.30+1.14+7.75%21,06939.32%
ABNB240621P001150002023-06-05 1:09PM EDT115.0017.2017.1517.60-0.10-0.58%225238.32%
ABNB240621P001200002023-06-02 1:03PM EDT120.0019.7019.7520.150.00-441337.44%
ABNB240621P001250002023-06-05 11:16AM EDT125.0023.4022.3022.80-0.55-2.30%1068536.35%
ABNB240621P001300002023-05-31 9:30AM EDT130.0031.9025.3025.750.00-129035.47%
ABNB240621P001350002023-05-26 10:51AM EDT135.0034.0028.3528.850.00-316634.49%
ABNB240621P001400002023-06-01 9:44AM EDT140.0036.0531.5032.150.00-65233.50%
ABNB240621P001450002023-06-05 10:14AM EDT145.0036.4035.1035.80+1.70+4.90%1812932.89%
ABNB240621P001500002023-06-05 3:58PM EDT150.0039.0038.7539.40-2.50-6.02%177031.70%
ABNB240621P001550002023-05-10 10:12AM EDT155.0044.9042.3543.350.00-1117230.94%
ABNB240621P001600002023-05-10 10:02AM EDT160.0050.1046.5047.400.00-37529.99%
ABNB240621P001650002023-03-27 9:52AM EDT165.0051.1053.5054.350.00-217337.54%
ABNB240621P001700002023-05-17 10:58AM EDT170.0062.8555.1056.050.00-348828.41%
ABNB240621P001750002023-03-01 1:11PM EDT175.0056.9054.0554.950.00-31780.00%
ABNB240621P001800002023-05-10 10:22AM EDT180.0067.5064.1565.200.00-5326.89%
ABNB240621P001850002023-05-04 1:26PM EDT185.0068.5066.0068.500.00--00.00%
ABNB240621P001900002023-05-04 2:38PM EDT190.0073.1571.3073.400.00-200.00%
ABNB240621P001950002023-05-09 3:52PM EDT195.0069.4578.8079.950.00-1028.66%