Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
155,01-5,09 (-3,18%)
Al cierre: 04:00PM EDT
154,42 -0,59 (-0,38%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB241018C000800002024-03-15 1:41PM EDT80.0084.2581.5082.650.00--3100.07%
ABNB241018C000950002024-02-27 1:06PM EDT95.0061.0171.6075.450.00--2106.40%
ABNB241018C001000002024-04-04 10:33AM EDT100.0066.6756.6559.650.00-161255.37%
ABNB241018C001050002024-03-08 2:44PM EDT105.0063.5561.0562.100.00-5785.00%
ABNB241018C001100002024-04-17 11:14AM EDT110.0053.0549.6050.900.00-11255.33%
ABNB241018C001150002024-04-17 12:33PM EDT115.0047.9545.8046.650.00-11654.05%
ABNB241018C001200002024-04-19 12:36PM EDT120.0043.1541.5042.35-0.31-0.71%2651.43%
ABNB241018C001250002024-04-11 3:28PM EDT125.0047.8337.9538.450.00-2450.42%
ABNB241018C001300002024-03-28 12:37PM EDT130.0043.6534.3534.800.00-1449.92%
ABNB241018C001350002024-04-15 1:36PM EDT135.0032.1030.8531.250.00-1548.52%
ABNB241018C001400002024-04-15 1:32PM EDT140.0028.8027.6528.050.00-41847.64%
ABNB241018C001450002024-04-15 1:39PM EDT145.0025.4024.3024.900.00-11246.46%
ABNB241018C001500002024-04-19 1:46PM EDT150.0022.7521.3522.15-1.20-5.01%36445.81%
ABNB241018C001550002024-04-19 12:33PM EDT155.0020.0119.0519.40-2.49-11.07%23944.71%
ABNB241018C001600002024-04-19 11:52AM EDT160.0018.6516.8519.50-0.05-0.27%421849.76%
ABNB241018C001650002024-04-19 12:11PM EDT165.0015.8014.4015.15-0.65-3.95%236444.11%
ABNB241018C001700002024-04-12 11:02AM EDT170.0012.8712.4013.10-2.68-17.23%113043.33%
ABNB241018C001750002024-04-19 2:43PM EDT175.0011.2511.0511.55-0.90-7.41%69843.30%
ABNB241018C001800002024-04-19 3:24PM EDT180.009.759.559.75-1.65-14.47%109542.27%
ABNB241018C001850002024-04-17 2:54PM EDT185.009.858.208.650.00-6317442.56%
ABNB241018C001900002024-04-19 9:59AM EDT190.008.807.057.30-0.65-6.88%147141.85%
ABNB241018C001950002024-04-19 3:09PM EDT195.006.156.056.25-0.38-5.82%314241.56%
ABNB241018C002000002024-04-19 9:38AM EDT200.006.505.155.35-0.20-2.99%19441.33%
ABNB241018C002100002024-04-19 12:37PM EDT210.004.003.753.90-0.10-2.44%2719540.98%
ABNB241018C002200002024-04-19 11:32AM EDT220.003.302.722.79+0.06+1.85%168840.57%
ABNB241018C002300002024-04-16 3:44PM EDT230.002.351.962.010.00-1215340.38%
ABNB241018C002400002024-04-19 3:50PM EDT240.001.451.411.46-1.63-52.92%245940.34%
ABNB241018C002500002024-04-19 3:19PM EDT250.001.061.011.06-0.32-23.19%215240.34%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB241018P000800002024-04-18 11:29AM EDT80.000.440.330.650.00-243550.68%
ABNB241018P000850002024-03-21 3:06PM EDT85.000.520.430.900.00-4552.30%
ABNB241018P000900002024-04-17 3:39PM EDT90.000.850.640.970.00-1248.77%
ABNB241018P000950002024-03-21 3:05PM EDT95.000.841.061.370.00-103748.29%
ABNB241018P001000002024-04-17 3:39PM EDT100.001.321.441.510.00-12445.17%
ABNB241018P001050002024-04-11 11:49AM EDT105.001.491.891.950.00-12543.98%
ABNB241018P001100002024-04-18 12:45PM EDT110.001.962.432.510.00-12,80742.93%
ABNB241018P001150002024-04-18 9:56AM EDT115.002.473.103.200.00-11541.97%
ABNB241018P001200002024-04-19 12:37PM EDT120.003.823.904.05-0.38-9.05%203841.10%
ABNB241018P001250002024-04-19 2:54PM EDT125.004.904.955.05+0.95+24.05%416340.21%
ABNB241018P001300002024-04-19 2:54PM EDT130.006.096.106.20+1.04+20.59%145039.25%
ABNB241018P001350002024-04-19 3:54PM EDT135.007.657.507.65+1.14+17.51%128138.64%
ABNB241018P001400002024-04-05 11:49AM EDT140.007.809.159.300.00-43137.98%
ABNB241018P001450002024-04-12 11:17AM EDT145.0010.0511.0011.150.00-228137.26%
ABNB241018P001500002024-04-19 2:47PM EDT150.0013.0513.1013.40+0.65+5.24%66636.95%
ABNB241018P001550002024-04-19 2:53PM EDT155.0015.4215.4015.95+2.72+21.42%18036.75%
ABNB241018P001600002024-04-18 9:53AM EDT160.0015.3518.0018.250.00-331635.43%
ABNB241018P001650002024-04-18 10:05AM EDT165.0017.6020.8521.450.00-1127935.62%
ABNB241018P001700002024-04-18 2:57PM EDT170.0021.6023.8524.250.00-287434.35%
ABNB241018P001750002024-04-12 1:39PM EDT175.0025.2626.8027.600.00-2533.81%
ABNB241018P001800002024-03-06 3:51PM EDT180.0026.3526.5027.150.00-31321.55%
ABNB241018P001850002024-04-04 9:52AM EDT185.0030.1534.1034.900.00-1832.64%
ABNB241018P001900002024-04-12 1:36PM EDT190.0035.8036.8539.100.00-1532.84%
ABNB241018P002000002024-03-28 2:27PM EDT200.0038.8046.5547.650.00-1132.45%
ABNB241018P002200002024-03-28 3:48PM EDT220.0056.1564.6068.000.00-1141.51%
ABNB241018P002300002024-04-19 12:37PM EDT230.0073.9572.8077.30+7.95+12.05%1141.88%
ABNB241018P002400002024-03-15 11:34AM EDT240.0077.5579.8581.650.00-100.00%