Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.928,39 -997,92 (-1,67%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719C00080000 | 2024-04-22 9:36AM EDT | 80.00 | 76.80 | 84.80 | 85.75 | 0.00 | - | 1 | 0 | 91.41% |
| ABNB240719C00085000 | 2023-12-18 3:27PM EDT | 85.00 | 65.98 | 54.50 | 56.75 | 0.00 | - | - | 2 | 0.00% |
| ABNB240719C00090000 | 2024-03-12 2:24PM EDT | 90.00 | 78.41 | 75.60 | 77.40 | 0.00 | - | 1 | 5 | 93.86% |
| ABNB240719C00100000 | 2024-04-18 9:53AM EDT | 100.00 | 63.08 | 65.15 | 66.15 | 0.00 | - | 1 | 20 | 71.24% |
| ABNB240719C00105000 | 2024-02-09 2:36PM EDT | 105.00 | 47.38 | 61.80 | 63.25 | 0.00 | - | 1 | 10 | 82.32% |
| ABNB240719C00110000 | 2024-02-14 2:47PM EDT | 110.00 | 42.45 | 51.75 | 55.50 | 0.00 | - | 21 | 23 | 58.25% |
| ABNB240719C00115000 | 2024-03-15 2:18PM EDT | 115.00 | 49.41 | 46.65 | 47.50 | 0.00 | - | 1 | 13 | 0.00% |
| ABNB240719C00120000 | 2024-04-23 3:41PM EDT | 120.00 | 43.20 | 46.05 | 47.20 | 0.00 | - | 11 | 21 | 57.08% |
| ABNB240719C00125000 | 2024-04-19 11:58AM EDT | 125.00 | 36.60 | 41.45 | 42.60 | 0.00 | - | 6 | 111 | 54.11% |
| ABNB240719C00130000 | 2024-04-15 1:19PM EDT | 130.00 | 32.88 | 37.05 | 38.90 | 0.00 | - | 5 | 142 | 53.87% |
| ABNB240719C00135000 | 2024-04-04 3:39PM EDT | 135.00 | 29.75 | 32.65 | 33.60 | 0.00 | - | 3 | 92 | 51.07% |
| ABNB240719C00140000 | 2024-04-16 3:14PM EDT | 140.00 | 24.15 | 28.55 | 29.60 | 0.00 | - | 2 | 111 | 49.49% |
| ABNB240719C00145000 | 2024-04-22 12:05PM EDT | 145.00 | 19.17 | 25.00 | 25.45 | 0.00 | - | 20 | 114 | 46.61% |
| ABNB240719C00150000 | 2024-04-25 10:05AM EDT | 150.00 | 19.15 | 21.15 | 22.00 | 0.00 | - | 8 | 283 | 45.77% |
| ABNB240719C00155000 | 2024-04-26 2:49PM EDT | 155.00 | 18.40 | 18.00 | 18.40 | +1.75 | +10.51% | 3 | 285 | 43.55% |
| ABNB240719C00160000 | 2024-04-26 3:33PM EDT | 160.00 | 15.45 | 15.10 | 15.35 | +0.85 | +5.82% | 32 | 876 | 42.38% |
| ABNB240719C00165000 | 2024-04-26 3:30PM EDT | 165.00 | 12.55 | 12.40 | 12.65 | +0.65 | +5.46% | 28 | 2,208 | 41.43% |
| ABNB240719C00170000 | 2024-04-26 1:51PM EDT | 170.00 | 10.25 | 10.15 | 10.35 | +0.50 | +5.13% | 16 | 801 | 40.81% |
| ABNB240719C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 8.25 | 8.25 | 8.40 | +0.47 | +6.04% | 10 | 1,657 | 40.38% |
| ABNB240719C00180000 | 2024-04-26 1:36PM EDT | 180.00 | 6.84 | 6.55 | 6.75 | +0.79 | +13.06% | 23 | 2,319 | 40.03% |
| ABNB240719C00185000 | 2024-04-26 1:23PM EDT | 185.00 | 5.35 | 5.15 | 5.35 | +0.45 | +9.18% | 16 | 1,083 | 39.66% |
| ABNB240719C00190000 | 2024-04-26 11:37AM EDT | 190.00 | 4.19 | 4.00 | 4.25 | +0.29 | +7.44% | 1 | 1,865 | 39.55% |
| ABNB240719C00195000 | 2024-04-26 11:18AM EDT | 195.00 | 3.30 | 3.10 | 3.35 | +0.90 | +37.50% | 1 | 684 | 39.47% |
| ABNB240719C00200000 | 2024-04-26 1:56PM EDT | 200.00 | 2.57 | 2.37 | 2.64 | +0.37 | +16.82% | 11 | 1,122 | 39.48% |
| ABNB240719C00210000 | 2024-04-25 12:16PM EDT | 210.00 | 1.52 | 1.28 | 1.62 | +0.19 | +14.29% | 4 | 146 | 39.59% |
| ABNB240719C00220000 | 2024-04-26 12:14PM EDT | 220.00 | 0.86 | 0.80 | 0.87 | +0.08 | +10.26% | 2 | 671 | 38.72% |
| ABNB240719C00230000 | 2024-04-22 11:13AM EDT | 230.00 | 0.32 | 0.33 | 0.66 | 0.00 | - | 2 | 22 | 40.82% |
| ABNB240719C00240000 | 2024-04-26 10:57AM EDT | 240.00 | 0.31 | 0.17 | 0.48 | -0.03 | -8.82% | 1 | 90 | 42.29% |
| ABNB240719C00250000 | 2024-04-25 2:28PM EDT | 250.00 | 0.16 | 0.06 | 0.36 | 0.00 | - | 2 | 2 | 43.80% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240719P00065000 | 2024-03-21 12:21PM EDT | 65.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 9 | 81.25% |
| ABNB240719P00070000 | 2024-04-22 10:42AM EDT | 70.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 2 | 6 | 73.83% |
| ABNB240719P00075000 | 2024-03-06 11:48AM EDT | 75.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 2 | 9 | 70.51% |
| ABNB240719P00080000 | 2024-04-25 10:01AM EDT | 80.00 | 0.16 | 0.03 | 0.23 | 0.00 | - | 2 | 252 | 65.23% |
| ABNB240719P00085000 | 2024-04-24 10:21AM EDT | 85.00 | 0.17 | 0.11 | 0.25 | 0.00 | - | 2 | 400 | 62.79% |
| ABNB240719P00090000 | 2024-04-24 10:22AM EDT | 90.00 | 0.16 | 0.06 | 0.30 | 0.00 | - | 2 | 64 | 57.91% |
| ABNB240719P00095000 | 2024-04-19 12:32PM EDT | 95.00 | 0.35 | 0.09 | 0.35 | 0.00 | - | 2 | 89 | 54.74% |
| ABNB240719P00100000 | 2024-04-23 9:52AM EDT | 100.00 | 0.35 | 0.20 | 0.41 | 0.00 | - | 1 | 740 | 52.78% |
| ABNB240719P00105000 | 2024-04-12 12:51PM EDT | 105.00 | 0.72 | 0.17 | 0.49 | 0.00 | - | 2 | 66 | 52.34% |
| ABNB240719P00110000 | 2024-04-25 11:10AM EDT | 110.00 | 0.56 | 0.31 | 0.61 | 0.00 | - | 2 | 116 | 49.71% |
| ABNB240719P00115000 | 2024-04-25 11:09AM EDT | 115.00 | 0.83 | 0.50 | 0.78 | 0.00 | - | 2 | 419 | 47.39% |
| ABNB240719P00120000 | 2024-04-26 1:36PM EDT | 120.00 | 0.90 | 0.76 | 0.94 | -0.11 | -10.89% | 29 | 114 | 44.53% |
| ABNB240719P00125000 | 2024-04-26 2:53PM EDT | 125.00 | 1.25 | 1.04 | 1.30 | -0.13 | -9.42% | 1 | 908 | 43.21% |
| ABNB240719P00130000 | 2024-04-25 3:32PM EDT | 130.00 | 1.66 | 1.51 | 1.79 | -0.19 | -10.27% | 1 | 454 | 42.03% |
| ABNB240719P00135000 | 2024-04-26 3:30PM EDT | 135.00 | 2.30 | 2.34 | 2.45 | -0.68 | -22.82% | 7 | 1,302 | 41.00% |
| ABNB240719P00140000 | 2024-04-26 10:47AM EDT | 140.00 | 3.00 | 3.15 | 3.30 | -0.60 | -16.67% | 4 | 645 | 40.02% |
| ABNB240719P00145000 | 2024-04-26 2:33PM EDT | 145.00 | 4.16 | 4.15 | 4.35 | -0.59 | -12.42% | 17 | 766 | 38.97% |
| ABNB240719P00150000 | 2024-04-26 11:53AM EDT | 150.00 | 5.45 | 5.50 | 5.75 | -0.60 | -9.92% | 6 | 768 | 38.30% |
| ABNB240719P00155000 | 2024-04-26 3:11PM EDT | 155.00 | 7.00 | 7.15 | 7.35 | -1.90 | -21.35% | 34 | 762 | 37.30% |
| ABNB240719P00160000 | 2024-04-26 3:30PM EDT | 160.00 | 9.01 | 9.15 | 9.30 | -0.79 | -8.06% | 14 | 876 | 36.44% |
| ABNB240719P00165000 | 2024-04-26 3:30PM EDT | 165.00 | 11.35 | 11.50 | 11.65 | -1.80 | -13.69% | 18 | 335 | 35.79% |
| ABNB240719P00170000 | 2024-04-26 3:43PM EDT | 170.00 | 14.20 | 14.20 | 14.35 | -2.45 | -14.71% | 11 | 366 | 35.16% |
| ABNB240719P00175000 | 2024-04-25 9:58AM EDT | 175.00 | 19.55 | 17.25 | 17.50 | 0.00 | - | 1 | 101 | 34.90% |
| ABNB240719P00180000 | 2024-04-22 12:15PM EDT | 180.00 | 27.15 | 20.25 | 21.00 | 0.00 | - | 1 | 146 | 34.76% |
| ABNB240719P00185000 | 2024-04-16 10:34AM EDT | 185.00 | 30.95 | 24.15 | 24.80 | 0.00 | - | 3 | 13 | 34.71% |
| ABNB240719P00190000 | 2024-03-06 4:24PM EDT | 190.00 | 30.45 | 30.35 | 32.60 | 0.00 | - | 2 | 16 | 49.29% |
| ABNB240719P00195000 | 2024-04-25 3:03PM EDT | 195.00 | 33.65 | 32.30 | 32.95 | 0.00 | - | 3 | 6 | 33.96% |
| ABNB240719P00200000 | 2024-02-15 4:23PM EDT | 200.00 | 43.75 | 39.45 | 41.05 | 0.00 | - | 38 | 47 | 51.11% |
| ABNB240719P00210000 | 2024-02-13 11:10AM EDT | 210.00 | 59.95 | 42.95 | 45.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB240719P00230000 | 2024-03-21 3:29PM EDT | 230.00 | 61.20 | 72.80 | 77.45 | 0.00 | - | - | 0 | 86.44% |
© 2024 Yahoo. Todos los derechos reservados.