Mercados españoles cerrados en 7 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
162,49+4,12 (+2,60%)
A partir del 11:23AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240920C000600002024-02-09 11:46AM EDT60.0090.10106.15107.600.00-22127.37%
ABNB240920C000650002023-12-06 4:03PM EDT65.0074.5973.4074.950.00-170.00%
ABNB240920C000700002024-04-05 2:44PM EDT70.0093.7093.4594.850.00-1785.33%
ABNB240920C000750002023-09-07 2:33PM EDT75.0075.2657.8059.000.00-440.00%
ABNB240920C000800002023-12-11 3:39PM EDT80.0067.8561.0061.750.00-10180.00%
ABNB240920C000850002023-10-30 1:22PM EDT85.0041.3047.7548.950.00--10.00%
ABNB240920C000900002024-01-26 4:47PM EDT90.0064.1565.8066.900.00-150.00%
ABNB240920C000950002024-01-24 4:30PM EDT95.0051.5061.3562.800.00-2330.00%
ABNB240920C001000002024-04-12 11:06AM EDT100.0062.8064.8566.200.00-11762.99%
ABNB240920C001050002024-03-28 10:51AM EDT105.0064.9560.0561.300.00-101958.87%
ABNB240920C001100002024-03-28 12:45PM EDT110.0059.5055.9556.650.00-413157.28%
ABNB240920C001150002024-04-09 12:14PM EDT115.0051.8551.6052.200.00-113055.20%
ABNB240920C001200002024-04-15 2:29PM EDT120.0041.2447.4047.650.00-16952.96%
ABNB240920C001250002024-04-11 3:24PM EDT125.0046.6343.2043.900.00-110951.95%
ABNB240920C001300002024-04-15 2:57PM EDT130.0033.1539.2039.450.00-515250.06%
ABNB240920C001350002024-04-16 9:57AM EDT135.0031.8835.2535.650.00-143848.77%
ABNB240920C001400002024-04-18 10:57AM EDT140.0032.3031.3531.95+4.59+16.56%120947.36%
ABNB240920C001450002024-04-11 1:19PM EDT145.0030.3528.3528.550.00-529446.37%
ABNB240920C001500002024-04-16 10:44AM EDT150.0021.8825.1025.350.00-245445.42%
ABNB240920C001550002024-04-16 12:41PM EDT155.0018.9422.2022.350.00-2543644.51%
ABNB240920C001600002024-04-18 9:34AM EDT160.0018.7819.5019.65+0.98+5.51%159843.84%
ABNB240920C001650002024-04-17 12:22PM EDT165.0014.6017.0017.150.00-668243.17%
ABNB240920C001700002024-04-17 10:41AM EDT170.0012.7014.8014.950.00-383642.72%
ABNB240920C001750002024-04-17 10:51AM EDT175.0011.0212.8013.000.00-378642.39%
ABNB240920C001800002024-04-17 3:46PM EDT180.009.7111.0011.150.00-101,24041.83%
ABNB240920C001850002024-04-17 12:25PM EDT185.007.749.409.600.00-476041.54%
ABNB240920C001900002024-04-17 2:56PM EDT190.007.308.058.200.00-1031041.21%
ABNB240920C001950002024-04-15 1:51PM EDT195.005.406.957.050.00-32,15541.10%
ABNB240920C002000002024-04-18 10:50AM EDT200.006.005.806.00+0.34+6.01%351,92040.88%
ABNB240920C002100002024-04-18 9:39AM EDT210.004.104.204.35+0.55+15.49%62,37740.66%
ABNB240920C002200002024-04-15 2:20PM EDT220.002.373.053.150.00-146840.59%
ABNB240920C002300002024-04-11 11:35AM EDT230.002.322.132.200.00-3217840.23%
ABNB240920C002400002024-04-15 2:26PM EDT240.001.221.531.590.00-157240.33%
ABNB240920C002500002024-04-16 9:34AM EDT250.000.991.071.110.00-18240.16%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240920P000600002024-04-02 11:40AM EDT60.000.120.030.320.00-23167.38%
ABNB240920P000650002024-04-04 3:40PM EDT65.000.170.050.350.00-414363.48%
ABNB240920P000700002024-04-17 2:19PM EDT70.000.270.080.390.00-10826260.06%
ABNB240920P000750002024-04-17 11:54AM EDT75.000.290.110.450.00-133056.93%
ABNB240920P000800002024-03-21 3:01PM EDT80.000.370.160.520.00-293054.25%
ABNB240920P000850002024-04-18 10:54AM EDT85.000.420.390.50-0.06-12.50%5221652.30%
ABNB240920P000900002024-04-08 12:30PM EDT90.000.600.340.740.00-202,16852.88%
ABNB240920P000950002024-04-17 9:30AM EDT95.001.050.530.900.00-131350.64%
ABNB240920P001000002024-04-15 3:25PM EDT100.001.230.771.130.00-1727648.85%
ABNB240920P001050002024-04-12 1:01PM EDT105.001.401.141.220.00-22,50645.56%
ABNB240920P001100002024-04-15 1:57PM EDT110.002.131.511.560.00-41,15044.14%
ABNB240920P001150002024-04-09 3:30PM EDT115.002.001.952.010.00-1,5294,90542.98%
ABNB240920P001200002024-04-17 12:10PM EDT120.003.152.512.580.00-41,08741.93%
ABNB240920P001250002024-04-15 9:45AM EDT125.003.353.203.300.00-16964841.02%
ABNB240920P001300002024-04-10 12:25PM EDT130.004.404.054.200.00-11,18640.25%
ABNB240920P001350002024-04-12 2:12PM EDT135.006.105.105.200.00-261,23239.25%
ABNB240920P001400002024-04-18 9:59AM EDT140.006.506.406.50-1.10-14.47%161438.62%
ABNB240920P001450002024-04-18 10:43AM EDT145.007.957.858.05-1.35-14.52%1475038.11%
ABNB240920P001500002024-04-17 11:29AM EDT150.0011.309.609.750.00-5291,01037.38%
ABNB240920P001550002024-04-18 10:44AM EDT155.0011.6011.6011.80-2.10-15.33%996636.95%
ABNB240920P001600002024-04-15 3:00PM EDT160.0017.5013.8014.000.00-1242736.27%
ABNB240920P001650002024-04-17 10:52AM EDT165.0018.8516.3016.500.00-346635.71%
ABNB240920P001700002024-04-18 10:05AM EDT170.0019.4519.1019.30+0.05+0.26%815335.27%
ABNB240920P001750002024-04-01 1:51PM EDT175.0021.9022.1022.300.00-236934.72%
ABNB240920P001800002024-04-02 11:29AM EDT180.0027.1025.3025.650.00-24434.44%
ABNB240920P001850002024-03-27 2:52PM EDT185.0026.6528.7529.150.00-1333.99%
ABNB240920P001900002024-03-28 10:46AM EDT190.0030.0532.4033.050.00-3834.06%
ABNB240920P001950002024-02-05 2:18PM EDT195.0051.5037.0037.400.00-2234.99%
ABNB240920P002000002024-04-15 2:57PM EDT200.0046.6740.4041.100.00-21633.45%
ABNB240920P002100002023-08-03 3:00PM EDT210.0071.6076.7077.950.00-20105.62%
ABNB240920P002200002023-09-14 12:10PM EDT220.0076.1095.3596.550.00-10131.35%
ABNB240920P002400002024-03-27 3:26PM EDT240.0073.9077.0578.400.00-1035.71%
ABNB240920P002500002024-04-11 12:17PM EDT250.0086.1086.7588.500.00-1039.33%