ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB250117C000450002023-05-31 9:59AM EDT45.0065.700.000.000.00-1290.00%
ABNB250117C000500002023-05-25 9:48AM EDT50.0063.200.000.000.00-21230.00%
ABNB250117C000550002023-05-23 3:55PM EDT55.0059.500.000.000.00-1800.00%
ABNB250117C000600002023-05-30 12:46PM EDT60.0056.500.000.000.00-3640.00%
ABNB250117C000650002023-05-31 2:48PM EDT65.0053.870.000.000.00-31060.00%
ABNB250117C000700002023-05-31 2:39PM EDT70.0050.350.000.000.00-1650.00%
ABNB250117C000750002023-05-15 2:43PM EDT75.0044.310.000.000.00-1270.00%
ABNB250117C000800002023-05-31 2:56PM EDT80.0044.040.000.000.00-7720.00%
ABNB250117C000850002023-05-31 12:43PM EDT85.0039.850.000.000.00-1950.00%
ABNB250117C000900002023-05-30 2:52PM EDT90.0036.900.000.000.00-21870.00%
ABNB250117C000950002023-05-31 3:42PM EDT95.0035.640.000.000.00-71180.00%
ABNB250117C001000002023-05-31 3:53PM EDT100.0033.600.000.000.00-35070.00%
ABNB250117C001050002023-05-31 2:47PM EDT105.0030.000.000.000.00-3404080.00%
ABNB250117C001100002023-05-31 2:36PM EDT110.0027.750.000.000.00-3475040.05%
ABNB250117C001150002023-05-31 2:37PM EDT115.0025.530.000.000.00-64470.78%
ABNB250117C001200002023-05-31 1:41PM EDT120.0023.000.000.000.00-26721.56%
ABNB250117C001250002023-05-30 9:45AM EDT125.0021.900.000.000.00-31643.13%
ABNB250117C001300002023-05-26 11:10AM EDT130.0019.500.000.000.00-86063.13%
ABNB250117C001350002023-05-31 3:31PM EDT135.0018.250.000.000.00-1133083.13%
ABNB250117C001400002023-05-31 3:58PM EDT140.0017.250.000.000.00-1569923.13%
ABNB250117C001450002023-05-31 3:31PM EDT145.0015.250.000.000.00-692716.25%
ABNB250117C001500002023-05-31 3:42PM EDT150.0013.910.000.000.00-94386.25%
ABNB250117C001550002023-05-25 2:34PM EDT155.0011.200.000.000.00-61316.25%
ABNB250117C001600002023-05-30 12:20PM EDT160.0011.350.000.000.00-65096.25%
ABNB250117C001650002023-05-30 12:24PM EDT165.0010.300.000.000.00-1736.25%
ABNB250117C001700002023-05-30 11:37AM EDT170.009.250.000.000.00-2666.25%
ABNB250117C001750002023-05-22 12:03PM EDT175.009.020.000.000.00-1936.25%
ABNB250117C001800002023-05-31 3:16PM EDT180.008.000.000.000.00-52,1696.25%
ABNB250117C001850002023-05-26 10:16AM EDT185.006.900.000.000.00-22126.25%
ABNB250117C001900002023-05-26 11:59AM EDT190.006.600.000.000.00-14586.25%
ABNB250117C001950002023-05-31 2:09PM EDT195.005.900.000.000.00-16912.50%
ABNB250117C002000002023-05-31 3:59PM EDT200.005.800.000.000.00-152,46512.50%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB250117P000450002023-05-26 12:47PM EDT45.002.010.000.000.00-31,04212.50%
ABNB250117P000500002023-05-25 10:07AM EDT50.003.250.000.000.00-183412.50%
ABNB250117P000550002023-05-25 10:56AM EDT55.003.300.000.000.00-11,68312.50%
ABNB250117P000600002023-05-26 1:00PM EDT60.004.750.000.000.00-1164412.50%
ABNB250117P000650002023-05-12 3:59PM EDT65.006.000.000.000.00-404176.25%
ABNB250117P000700002023-05-24 9:43AM EDT70.007.300.000.000.00-28256.25%
ABNB250117P000750002023-05-31 1:56PM EDT75.008.250.000.000.00-41776.25%
ABNB250117P000800002023-05-25 2:52PM EDT80.0010.100.000.000.00-34886.25%
ABNB250117P000850002023-05-31 3:36PM EDT85.0011.200.000.000.00-3829323.13%
ABNB250117P000900002023-05-30 9:30AM EDT90.0013.300.000.000.00-27883.13%
ABNB250117P000950002023-05-30 12:31PM EDT95.0015.300.000.000.00-63,4783.13%
ABNB250117P001000002023-05-26 1:00PM EDT100.0017.570.000.000.00-22,3861.56%
ABNB250117P001050002023-05-31 1:28PM EDT105.0019.930.000.000.00-3471,7510.78%
ABNB250117P001100002023-05-23 3:33PM EDT110.0022.700.000.000.00-91,0780.00%
ABNB250117P001150002023-05-31 3:29PM EDT115.0024.200.000.000.00-453340.00%
ABNB250117P001200002023-05-30 3:37PM EDT120.0027.900.000.000.00-42,6990.00%
ABNB250117P001250002023-05-31 12:24PM EDT125.0031.000.000.000.00-54810.00%
ABNB250117P001300002023-05-26 9:31AM EDT130.0034.940.000.000.00-14790.00%
ABNB250117P001350002023-05-02 1:37PM EDT135.0032.050.000.000.00-5630.00%
ABNB250117P001400002023-05-25 11:06AM EDT140.0042.060.000.000.00-21270.00%
ABNB250117P001450002023-05-10 10:42AM EDT145.0041.030.000.000.00-1760.00%
ABNB250117P001500002023-05-25 11:09AM EDT150.0049.670.000.000.00-21780.00%
ABNB250117P001550002023-05-10 10:13AM EDT155.0047.650.000.000.00-2120.00%
ABNB250117P001600002023-05-16 10:29AM EDT160.0057.070.000.000.00-2310.00%
ABNB250117P001650002023-05-10 10:23AM EDT165.0056.150.000.000.00-5230.00%
ABNB250117P001700002023-05-10 10:12AM EDT170.0059.500.000.000.00-1090.00%
ABNB250117P001750002023-05-10 10:12AM EDT175.0063.450.000.000.00-9220.00%
ABNB250117P001800002023-05-26 10:23AM EDT180.0074.220.000.000.00-3510.00%
ABNB250117P001850002023-05-10 10:12AM EDT185.0072.250.000.000.00-770.00%
ABNB250117P001900002023-05-22 9:31AM EDT190.0083.700.000.000.00-1040.00%
ABNB250117P001950002023-05-15 3:54PM EDT195.0089.150.000.000.00--00.00%
ABNB250117P002000002023-05-15 3:54PM EDT200.0094.100.000.000.00-100.00%