Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
159,72+2,25 (+1,43%)
Al cierre: 04:00PM EST
159,49 -0,23 (-0,14%)
Después del cierre: 08:00PM EST
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
ABNB250117C000450002024-02-12 9:51AM EST45.00109.54116.10117.800.00-54392.72%
ABNB250117C000500002024-02-23 1:57PM EST50.00105.00111.45113.100.00-29488.40%
ABNB250117C000550002024-01-08 10:41AM EST55.0086.5994.2595.450.00-1800.00%
ABNB250117C000600002024-02-23 2:21PM EST60.0095.20102.05103.700.00-109579.99%
ABNB250117C000650002024-03-01 1:31PM EST65.0098.5097.5099.05+6.13+6.64%19976.71%
ABNB250117C000700002024-02-12 12:05PM EST70.0088.9392.8094.400.00-47173.06%
ABNB250117C000750002024-02-23 2:21PM EST75.0081.5088.2589.800.00-114170.04%
ABNB250117C000800002024-02-06 9:32AM EST80.0070.0083.7085.250.00-17867.15%
ABNB250117C000850002024-03-01 12:02PM EST85.0080.7579.2080.75+2.15+2.74%29564.49%
ABNB250117C000900002024-02-14 10:52AM EST90.0061.4075.0075.900.00-518961.71%
ABNB250117C000950002024-02-16 3:13PM EST95.0065.4070.6071.700.00-110259.71%
ABNB250117C001000002024-02-26 10:36AM EST100.0067.6066.6567.35+10.08+17.52%143358.08%
ABNB250117C001050002024-02-29 9:41AM EST105.0062.5062.5563.200.00-118656.35%
ABNB250117C001100002024-02-21 9:37AM EST110.0046.8558.3559.750.00-147655.29%
ABNB250117C001150002024-02-16 3:36PM EST115.0049.1954.5055.700.00-1045453.68%
ABNB250117C001200002024-03-01 2:56PM EST120.0051.2550.7051.05+0.25+0.49%61,73351.26%
ABNB250117C001250002024-03-01 2:19PM EST125.0047.9047.0048.15+3.77+8.54%245050.85%
ABNB250117C001300002024-03-01 3:51PM EST130.0044.0143.5043.85+6.01+15.82%101,24049.25%
ABNB250117C001350002024-03-01 3:41PM EST135.0040.7040.1540.45+2.45+6.41%4633048.14%
ABNB250117C001400002024-03-01 3:49PM EST140.0037.5936.6037.25+2.09+5.89%101,09147.20%
ABNB250117C001450002024-02-29 10:12AM EST145.0031.7733.9534.200.00-11,44346.32%
ABNB250117C001500002024-03-01 3:52PM EST150.0031.4231.0031.35+1.92+6.51%351,94145.58%
ABNB250117C001550002024-03-01 11:08AM EST155.0028.6028.1028.70+1.66+6.16%299644.95%
ABNB250117C001600002024-03-01 2:33PM EST160.0026.4525.9026.15+1.79+7.26%82,12744.26%
ABNB250117C001650002024-03-01 1:31PM EST165.0023.7423.3023.85+3.09+14.96%1899243.77%
ABNB250117C001700002024-03-01 2:57PM EST170.0021.8021.4021.65+1.75+8.73%81,47043.22%
ABNB250117C001750002024-03-01 10:52AM EST175.0019.3819.4019.65+3.20+19.78%1683242.78%
ABNB250117C001800002024-03-01 3:28PM EST180.0018.0017.5517.75+2.20+13.92%12,46342.29%
ABNB250117C001850002024-02-22 11:39AM EST185.0013.3515.8516.050.00-580941.92%
ABNB250117C001900002024-02-29 12:01PM EST190.0014.5014.3014.50+1.40+10.69%52,23741.60%
ABNB250117C001950002024-03-01 3:32PM EST195.0013.1212.8513.05+1.22+10.25%11,39941.25%
ABNB250117C002000002024-03-01 2:42PM EST200.0011.6811.4011.75+1.18+11.24%4153,89240.97%
ABNB250117C002100002024-03-01 2:51PM EST210.009.459.309.50+1.10+13.17%1776940.50%
ABNB250117C002200002024-03-01 2:51PM EST220.007.507.457.65+0.70+10.29%431,67040.09%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB250117P000450002024-03-01 10:59AM EST45.000.330.120.20+0.17+106.25%27,02358.50%
ABNB250117P000500002024-02-15 2:12PM EST50.000.320.090.390.00-32,35156.84%
ABNB250117P000550002024-02-22 3:52PM EST55.000.340.170.460.00-12,66754.54%
ABNB250117P000600002024-03-01 3:39PM EST60.000.400.260.54-0.08-16.67%32,37552.25%
ABNB250117P000650002024-02-20 2:01PM EST65.000.700.380.670.00-2548550.51%
ABNB250117P000700002024-03-01 3:39PM EST70.000.690.540.82+0.01+1.47%391650.64%
ABNB250117P000750002024-02-28 11:23AM EST75.000.970.820.920.00-369047.90%
ABNB250117P000800002024-03-01 3:17PM EST80.001.061.051.26-0.12-10.17%176247.29%
ABNB250117P000850002024-03-01 10:08AM EST85.001.421.321.46-0.34-19.32%11,74145.18%
ABNB250117P000900002024-03-01 2:18PM EST90.001.751.691.78-0.13-6.91%11,12943.73%
ABNB250117P000950002024-03-01 1:41PM EST95.002.171.942.22-0.43-16.54%44,27742.67%
ABNB250117P001000002024-03-01 9:40AM EST100.002.822.622.74-0.07-2.42%33,28041.65%
ABNB250117P001050002024-03-01 3:15PM EST105.003.353.203.40-0.60-15.19%41,75140.87%
ABNB250117P001100002024-03-01 2:43PM EST110.004.053.904.10-0.30-6.90%1202,93239.86%
ABNB250117P001150002024-03-01 10:39AM EST115.004.874.754.95-0.98-16.75%152,01639.03%
ABNB250117P001200002024-03-01 2:44PM EST120.005.905.755.90+0.05+0.85%1033,71138.14%
ABNB250117P001250002024-03-01 2:20PM EST125.006.856.907.05-0.65-8.67%22,02937.45%
ABNB250117P001300002024-03-01 2:50PM EST130.008.308.158.35-0.45-5.14%22,37336.77%
ABNB250117P001350002024-03-01 10:53AM EST135.009.709.609.80-1.61-14.24%91,94436.08%
ABNB250117P001400002024-03-01 1:11PM EST140.0011.3011.2511.45-0.76-6.30%134,54335.47%
ABNB250117P001450002024-02-23 2:26PM EST145.0013.1812.8513.30-2.47-15.78%1184934.92%
ABNB250117P001500002024-03-01 3:39PM EST150.0015.0014.7515.30-0.85-5.36%571,99034.31%
ABNB250117P001550002024-02-27 3:22PM EST155.0020.0817.2517.500.00-8457833.74%
ABNB250117P001600002024-02-27 2:12PM EST160.0022.9519.6019.900.00-3253233.19%
ABNB250117P001650002024-02-29 12:15PM EST165.0023.7022.1522.450.00-1040032.57%
ABNB250117P001700002024-02-16 9:37AM EST170.0028.6024.9525.250.00-15332.06%
ABNB250117P001750002024-02-13 3:07PM EST175.0035.1727.5528.200.00-24631.49%
ABNB250117P001800002024-03-01 3:28PM EST180.0030.8030.9531.60-4.54-12.85%322131.38%
ABNB250117P001850002024-03-01 2:46PM EST185.0034.1034.3034.60-7.84-18.69%22730.26%
ABNB250117P001900002023-12-04 11:28AM EST190.0057.5057.4059.500.00-5064.70%
ABNB250117P001950002024-02-06 1:55PM EST195.0054.1041.1541.750.00-2129.09%
ABNB250117P002000002024-02-28 9:34AM EST200.0050.3044.6045.550.00-213028.46%
ABNB250117P002100002024-02-06 1:55PM EST210.0067.5052.8053.700.00-436227.39%
ABNB250117P002200002024-02-05 12:15PM EST220.0076.2061.6062.150.00-4425.57%