Mercados españoles cerrados en 4 hrs 18 min
IBEX 35
10.694,90 -70,10 (-0,65%) Euro Stoxx 50
4.913,19 -23,38 (-0,47%) Dólar/Euro
1,0648 +0,0002 (+0,02%) Petróleo Brent
86,45 -0,66 (-0,76%) Oro
2.394,50 -3,50 (-0,15%) Bitcoin EUR
61.001,82 +2.629,88 (+4,51%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117C00045000 | 2024-03-07 11:09AM EDT | 45.00 | 119.98 | 118.10 | 119.65 | 0.00 | - | 10 | 41 | 115.28% |
| ABNB250117C00050000 | 2024-03-13 10:32AM EDT | 50.00 | 118.00 | 111.15 | 112.35 | 0.00 | - | 2 | 94 | 86.43% |
| ABNB250117C00055000 | 2024-03-19 12:56PM EDT | 55.00 | 110.15 | 106.80 | 108.45 | 0.00 | - | 2 | 78 | 88.33% |
| ABNB250117C00060000 | 2024-02-23 3:21PM EDT | 60.00 | 95.20 | 109.05 | 112.95 | 0.00 | - | 10 | 95 | 131.41% |
| ABNB250117C00065000 | 2024-04-16 2:24PM EDT | 65.00 | 94.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117C00070000 | 2024-02-12 1:05PM EDT | 70.00 | 88.93 | 99.60 | 101.65 | 0.00 | - | 4 | 71 | 112.18% |
| ABNB250117C00075000 | 2024-02-23 3:21PM EDT | 75.00 | 81.50 | 95.00 | 98.85 | 0.00 | - | 11 | 41 | 109.94% |
| ABNB250117C00080000 | 2024-04-18 11:04AM EDT | 80.00 | 86.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250117C00085000 | 2024-04-18 11:16AM EDT | 85.00 | 81.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250117C00090000 | 2024-03-28 3:50PM EDT | 90.00 | 80.35 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
| ABNB250117C00095000 | 2024-03-21 12:55PM EDT | 95.00 | 80.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250117C00100000 | 2024-04-17 3:11PM EDT | 100.00 | 65.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117C00105000 | 2024-03-28 2:47PM EDT | 105.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250117C00110000 | 2024-04-18 12:53PM EDT | 110.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 475 | 0.00% |
| ABNB250117C00115000 | 2024-04-17 1:05PM EDT | 115.00 | 51.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABNB250117C00120000 | 2024-04-16 1:27PM EDT | 120.00 | 47.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117C00125000 | 2024-04-16 2:55PM EDT | 125.00 | 44.39 | 0.00 | 0.00 | 0.00 | - | 3 | 439 | 0.00% |
| ABNB250117C00130000 | 2024-04-15 2:57PM EDT | 130.00 | 39.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250117C00135000 | 2024-04-17 12:44PM EDT | 135.00 | 37.19 | 0.00 | 0.00 | 0.00 | - | 8 | 328 | 0.00% |
| ABNB250117C00140000 | 2024-04-18 1:33PM EDT | 140.00 | 36.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1,079 | 0.00% |
| ABNB250117C00145000 | 2024-04-17 3:15PM EDT | 145.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,343 | 0.00% |
| ABNB250117C00150000 | 2024-04-18 3:31PM EDT | 150.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB250117C00155000 | 2024-04-15 3:32PM EDT | 155.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB250117C00160000 | 2024-04-18 1:14PM EDT | 160.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ABNB250117C00165000 | 2024-04-18 12:56PM EDT | 165.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| ABNB250117C00170000 | 2024-04-17 3:26PM EDT | 170.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 1.56% |
| ABNB250117C00175000 | 2024-04-18 11:28AM EDT | 175.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABNB250117C00180000 | 2024-04-18 2:02PM EDT | 180.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABNB250117C00185000 | 2024-04-18 10:54AM EDT | 185.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ABNB250117C00190000 | 2024-04-18 3:25PM EDT | 190.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ABNB250117C00195000 | 2024-04-18 11:27AM EDT | 195.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB250117C00200000 | 2024-04-18 11:58AM EDT | 200.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ABNB250117C00210000 | 2024-04-15 12:15PM EDT | 210.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 8 | 775 | 6.25% |
| ABNB250117C00220000 | 2024-04-15 1:25PM EDT | 220.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABNB250117C00230000 | 2024-04-18 9:30AM EDT | 230.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 435 | 6.25% |
| ABNB250117C00240000 | 2024-04-17 11:39AM EDT | 240.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB250117C00250000 | 2024-04-18 3:47PM EDT | 250.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB250117P00045000 | 2024-04-18 11:20AM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB250117P00050000 | 2024-04-18 11:24AM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2,346 | 25.00% |
| ABNB250117P00055000 | 2024-04-18 11:23AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB250117P00060000 | 2024-04-17 10:46AM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ABNB250117P00065000 | 2024-04-16 11:19AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB250117P00070000 | 2024-04-17 12:04PM EDT | 70.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 894 | 25.00% |
| ABNB250117P00075000 | 2024-04-11 10:36AM EDT | 75.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABNB250117P00080000 | 2024-04-17 12:04PM EDT | 80.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABNB250117P00085000 | 2024-04-16 11:39AM EDT | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB250117P00090000 | 2024-04-17 2:42PM EDT | 90.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ABNB250117P00095000 | 2024-04-18 10:44AM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABNB250117P00100000 | 2024-04-12 10:03AM EDT | 100.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 25 | 3,293 | 12.50% |
| ABNB250117P00105000 | 2024-04-18 1:33PM EDT | 105.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABNB250117P00110000 | 2024-04-17 3:23PM EDT | 110.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ABNB250117P00115000 | 2024-04-16 2:24PM EDT | 115.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABNB250117P00120000 | 2024-04-17 10:59AM EDT | 120.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ABNB250117P00125000 | 2024-04-18 3:25PM EDT | 125.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2,349 | 6.25% |
| ABNB250117P00130000 | 2024-04-18 1:52PM EDT | 130.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ABNB250117P00135000 | 2024-04-18 9:56AM EDT | 135.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABNB250117P00140000 | 2024-04-18 1:42PM EDT | 140.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ABNB250117P00145000 | 2024-04-16 1:29PM EDT | 145.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| ABNB250117P00150000 | 2024-04-16 11:51AM EDT | 150.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| ABNB250117P00155000 | 2024-04-18 3:25PM EDT | 155.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ABNB250117P00160000 | 2024-04-16 2:09PM EDT | 160.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.03% |
| ABNB250117P00165000 | 2024-04-17 9:30AM EDT | 165.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB250117P00170000 | 2024-04-16 11:44AM EDT | 170.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABNB250117P00175000 | 2024-04-17 2:16PM EDT | 175.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 0.00% |
| ABNB250117P00180000 | 2024-04-18 9:42AM EDT | 180.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB250117P00185000 | 2024-04-12 11:05AM EDT | 185.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABNB250117P00190000 | 2024-04-11 3:14PM EDT | 190.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250117P00195000 | 2024-04-09 9:38AM EDT | 195.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB250117P00200000 | 2024-04-17 11:57AM EDT | 200.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| ABNB250117P00210000 | 2024-02-06 2:55PM EDT | 210.00 | 67.50 | 50.40 | 51.40 | 0.00 | - | 43 | 62 | 23.24% |
| ABNB250117P00220000 | 2024-02-05 1:15PM EDT | 220.00 | 76.20 | 59.20 | 60.30 | 0.00 | - | 4 | 4 | 19.92% |
| ABNB250117P00230000 | 2024-03-08 11:30AM EDT | 230.00 | 64.85 | 68.20 | 70.50 | 0.00 | - | 1 | 1 | 23.73% |
| ABNB250117P00240000 | 2024-03-28 2:43PM EDT | 240.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.