Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
118,70+0,18 (+0,15%)
Al cierre: 04:00PM EST
118,35 -0,35 (-0,29%)
Después del cierre: 07:58PM 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
ABNB250117C000450002023-02-02 3:11PM EST45.0078.0678.2581.250.00-11671.86%
ABNB250117C000500002023-01-18 1:01PM EST50.0059.6374.8077.150.00-13670.01%
ABNB250117C000550002023-01-12 12:50PM EST55.0053.0570.7573.350.00-12867.43%
ABNB250117C000600002023-01-24 2:05PM EST60.0055.3567.3569.550.00-54565.83%
ABNB250117C000650002023-02-02 2:50PM EST65.0063.8463.6065.800.00-19763.62%
ABNB250117C000700002023-02-03 11:22AM EST70.0061.8060.2562.30+10.35+20.12%34762.20%
ABNB250117C000750002023-02-02 2:58PM EST75.0056.1456.7058.900.00-12560.49%
ABNB250117C000800002023-02-02 2:50PM EST80.0053.9453.2055.800.00-16359.05%
ABNB250117C000850002023-02-02 1:40PM EST85.0051.8351.1552.700.00-75059.01%
ABNB250117C000900002023-02-03 12:22PM EST90.0050.5047.5049.65+8.75+20.96%28357.14%
ABNB250117C000950002023-02-02 1:11PM EST95.0045.7045.4546.900.00-17257.00%
ABNB250117C001000002023-02-03 1:15PM EST100.0043.2542.5044.10+1.15+2.73%334355.77%
ABNB250117C001050002023-02-02 10:33AM EST105.0040.3039.3041.650.00-312354.50%
ABNB250117C001100002023-02-03 11:00AM EST110.0038.9238.0039.05+1.77+4.76%26754.60%
ABNB250117C001150002023-02-02 2:44PM EST115.0034.7535.5036.400.00-1114953.46%
ABNB250117C001200002023-02-03 3:16PM EST120.0034.0432.1034.45+1.69+5.22%1233452.05%
ABNB250117C001250002023-02-03 10:29AM EST125.0032.6030.0532.25+2.60+8.67%14651.40%
ABNB250117C001300002023-02-03 12:12PM EST130.0030.2428.7530.15+1.26+4.35%423251.27%
ABNB250117C001350002023-02-02 11:31AM EST135.0027.0825.8028.500.00-14650.08%
ABNB250117C001400002023-02-03 12:12PM EST140.0026.9024.8526.05+6.60+32.51%195750.59%
ABNB250117C001450002023-01-27 9:39AM EST145.0017.8522.3524.950.00-18450.97%
ABNB250117C001500002023-02-03 2:56PM EST150.0022.3521.0522.85+3.62+19.33%1325649.72%
ABNB250117C001550002023-01-31 3:59PM EST155.0016.7020.1521.150.00-15148.96%
ABNB250117C001600002023-02-01 3:38PM EST160.0016.2518.0019.550.00-130348.24%
ABNB250117C001650002023-02-03 3:05PM EST165.0017.5016.5518.60+3.66+26.45%13648.40%
ABNB250117C001700002023-01-30 2:09PM EST170.0013.2516.0517.550.00-23248.32%
ABNB250117C001750002023-02-02 12:14PM EST175.0013.8814.8515.75-0.62-4.28%16246.96%
ABNB250117C001800002023-02-03 12:12PM EST180.0014.7113.7014.50+2.96+25.19%12,08046.36%
ABNB250117C001850002023-02-02 10:34AM EST185.0012.9012.6513.700.00-216846.37%
ABNB250117C001900002023-02-03 2:28PM EST190.0012.2110.9012.50+0.71+6.17%2229545.65%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB250117P000450002023-02-03 12:27PM EST45.002.041.662.15+0.23+12.71%29850.40%
ABNB250117P000500002023-02-03 12:27PM EST50.002.562.552.91-0.19-6.91%190950.22%
ABNB250117P000550002023-02-03 10:49AM EST55.003.403.303.70-0.20-5.56%1041,53949.90%
ABNB250117P000600002023-02-03 2:10PM EST60.004.454.404.65-0.25-5.32%10524348.89%
ABNB250117P000650002023-02-03 1:37PM EST65.005.555.405.65-0.05-0.89%3220547.68%
ABNB250117P000700002023-02-02 3:06PM EST70.006.886.656.90-0.02-0.29%15046.91%
ABNB250117P000750002023-02-03 12:38PM EST75.007.837.958.20-0.17-2.13%1715045.94%
ABNB250117P000800002023-02-02 10:26AM EST80.009.259.209.750.00-128245.28%
ABNB250117P000850002023-02-03 1:44PM EST85.0010.8010.8011.30-0.90-7.69%440344.33%
ABNB250117P000900002023-02-03 1:21PM EST90.0012.5212.3513.50+0.32+2.62%930344.46%
ABNB250117P000950002023-02-03 1:13PM EST95.0014.5714.1515.10-0.63-4.14%23,13743.10%
ABNB250117P001000002023-02-03 11:26AM EST100.0016.3016.1016.90-0.40-2.40%31,68441.93%
ABNB250117P001050002023-02-02 2:26PM EST105.0018.5018.3019.350.00-211341.70%
ABNB250117P001100002023-01-31 3:01PM EST110.0023.4520.3021.450.00-234740.65%
ABNB250117P001150002023-01-26 10:48AM EST115.0026.8522.6524.000.00-130540.13%
ABNB250117P001200002023-02-02 11:15AM EST120.0025.5224.7526.100.00-267938.70%
ABNB250117P001250002023-02-01 9:57AM EST125.0028.0027.8528.70-3.34-10.66%221237.87%
ABNB250117P001300002023-01-27 2:22PM EST130.0032.3030.6031.450.00-111137.07%
ABNB250117P001350002023-02-01 12:49PM EST135.0037.3032.8034.300.00-18536.23%
ABNB250117P001400002023-02-03 11:54AM EST140.0036.4036.0537.30-11.15-23.45%15335.43%
ABNB250117P001450002023-01-27 3:41PM EST145.0040.3038.9541.150.00-56235.73%
ABNB250117P001500002023-02-02 3:55PM EST150.0042.5042.4543.70-1.10-2.52%2011833.84%
ABNB250117P001550002023-01-24 9:54AM EST155.0053.6546.0547.050.00-2832.98%
ABNB250117P001600002023-01-26 2:32PM EST160.0056.3549.3550.800.00-11132.57%
ABNB250117P001650002023-02-02 9:42AM EST165.0054.5953.0054.300.00-11031.53%
ABNB250117P001750002022-12-20 10:29AM EST175.0085.7877.0577.600.00-31355.13%
ABNB250117P001800002023-01-27 12:28PM EST180.0069.9064.7566.350.00-13029.93%
ABNB250117P001850002023-01-11 1:36PM EST185.0090.9268.8570.600.00-1129.48%
ABNB250117P001900002023-02-03 10:46AM EST190.0072.5572.8574.95-10.27-12.40%1929.06%