Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
145,66-1,53 (-1,04%)
Al cierre: 04:00PM EDT
145,73 +0,07 (+0,05%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB250117C000450002024-03-07 11:09AM EDT45.00119.98118.10119.650.00-1041220.81%
ABNB250117C000500002024-04-26 1:27PM EDT50.00116.5996.8598.350.00-19389.87%
ABNB250117C000550002024-03-19 12:56PM EDT55.00110.15106.80108.450.00-278178.06%
ABNB250117C000600002024-05-13 1:52PM EDT60.0089.3187.2588.800.00-108279.86%
ABNB250117C000650002024-04-16 2:24PM EDT65.0094.7282.5584.000.00-19775.54%
ABNB250117C000700002024-05-10 3:39PM EDT70.0079.0077.8579.200.00-47071.37%
ABNB250117C000750002024-05-17 10:25AM EDT75.0075.2273.1074.50-6.28-7.71%14167.49%
ABNB250117C000800002024-04-18 11:04AM EDT80.0086.5168.4069.850.00-27663.99%
ABNB250117C000850002024-04-18 11:16AM EDT85.0081.4863.7565.250.00-29260.77%
ABNB250117C000900002024-05-14 12:29PM EDT90.0061.8659.4060.700.00-118658.32%
ABNB250117C000950002024-05-14 12:30PM EDT95.0057.3454.6555.650.00-39553.82%
ABNB250117C001000002024-05-17 1:57PM EDT100.0051.1550.8051.35-11.85-18.81%244052.70%
ABNB250117C001050002024-05-14 12:30PM EDT105.0048.7446.5047.200.00-418150.66%
ABNB250117C001100002024-05-14 12:36PM EDT110.0044.7740.8042.850.00-247649.10%
ABNB250117C001150002024-05-15 3:13PM EDT115.0038.8037.5039.000.00-243747.67%
ABNB250117C001200002024-05-17 3:56PM EDT120.0034.7533.7535.30-1.25-3.47%21,73646.32%
ABNB250117C001250002024-05-15 3:37PM EDT125.0031.7531.1531.800.00-643745.13%
ABNB250117C001300002024-05-17 1:28PM EDT130.0028.5727.8528.60-0.93-3.15%21,26144.30%
ABNB250117C001350002024-05-16 2:42PM EDT135.0025.9024.7025.150.00-432842.51%
ABNB250117C001400002024-05-17 3:49PM EDT140.0021.9221.8022.40-1.13-4.90%31,07641.93%
ABNB250117C001450002024-05-17 2:58PM EDT145.0019.6019.1019.65-0.60-2.97%361,37240.93%
ABNB250117C001500002024-05-17 3:20PM EDT150.0017.0916.7016.95-0.83-4.63%272,24439.66%
ABNB250117C001550002024-05-17 2:45PM EDT155.0014.7514.5015.20-1.00-6.35%4696739.98%
ABNB250117C001600002024-05-17 12:53PM EDT160.0013.0410.7513.20-0.06-0.46%22,22039.39%
ABNB250117C001650002024-05-17 3:20PM EDT165.0011.0710.0011.45-0.83-6.97%51,14438.93%
ABNB250117C001700002024-05-17 3:53PM EDT170.009.309.2511.45-0.95-9.27%21,69941.97%
ABNB250117C001750002024-05-15 3:10PM EDT175.008.257.908.050.00-41,76137.09%
ABNB250117C001800002024-05-17 3:54PM EDT180.006.706.356.90-0.70-9.46%94,15436.85%
ABNB250117C001850002024-05-17 2:04PM EDT185.005.805.705.85-0.55-8.66%792736.52%
ABNB250117C001900002024-05-17 1:20PM EDT190.005.004.804.95-0.37-6.89%32,19436.25%
ABNB250117C001950002024-05-16 10:16AM EDT195.004.574.054.200.00-61,42536.07%
ABNB250117C002000002024-05-17 3:49PM EDT200.003.483.403.85-0.36-9.37%214,18336.85%
ABNB250117C002100002024-05-17 1:28PM EDT210.002.522.362.56-0.20-7.35%276035.75%
ABNB250117C002200002024-05-17 3:49PM EDT220.001.701.691.78-0.31-15.42%101,80135.36%
ABNB250117C002300002024-05-16 10:14AM EDT230.001.441.141.250.00-142935.18%
ABNB250117C002400002024-05-16 9:30AM EDT240.000.900.800.890.00-234535.16%
ABNB250117C002500002024-05-15 3:53PM EDT250.000.650.370.880.00-6460037.26%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB250117P000450002024-05-16 2:07PM EDT45.000.080.030.100.00-2527,11156.64%
ABNB250117P000500002024-05-16 3:49PM EDT50.000.070.040.150.00-32,34754.10%
ABNB250117P000550002024-05-17 9:58AM EDT55.000.100.100.29-0.05-33.33%22,66654.35%
ABNB250117P000600002024-05-16 12:33PM EDT60.000.240.060.440.00-22,34751.66%
ABNB250117P000650002024-05-16 12:34PM EDT65.000.300.090.450.00-21,04851.95%
ABNB250117P000700002024-05-16 12:35PM EDT70.000.320.250.570.00-289649.68%
ABNB250117P000750002024-05-16 1:37PM EDT75.000.450.330.560.00-369645.36%
ABNB250117P000800002024-05-17 1:39PM EDT80.000.520.520.80-0.08-13.33%4076144.43%
ABNB250117P000850002024-05-15 10:40AM EDT85.000.860.710.770.00-11,78740.23%
ABNB250117P000900002024-05-15 11:09AM EDT90.001.000.951.23-0.10-9.09%51,08940.58%
ABNB250117P000950002024-05-16 3:09PM EDT95.001.351.301.380.00-224,24137.85%
ABNB250117P001000002024-05-17 12:44PM EDT100.001.781.731.84-0.02-1.11%123,39036.90%
ABNB250117P001050002024-05-15 1:26PM EDT105.002.502.342.410.00-11,77335.95%
ABNB250117P001100002024-05-17 10:12AM EDT110.003.003.003.15-0.05-1.64%23,32935.18%
ABNB250117P001150002024-05-17 11:11AM EDT115.003.873.904.05-0.18-4.44%91,41334.41%
ABNB250117P001200002024-05-17 12:20PM EDT120.005.003.955.150.00-23,23033.71%
ABNB250117P001250002024-05-16 10:50AM EDT125.006.256.256.450.00-102,44233.01%
ABNB250117P001300002024-05-16 11:14AM EDT130.007.647.758.000.00-24,44732.40%
ABNB250117P001350002024-05-17 3:32PM EDT135.009.509.4510.15+0.30+3.26%22,97932.62%
ABNB250117P001400002024-05-17 2:00PM EDT140.0011.6011.1012.30+0.45+4.04%45,13832.22%
ABNB250117P001450002024-05-17 12:27PM EDT145.0013.6513.3014.10+0.20+1.49%11,28630.52%
ABNB250117P001500002024-05-17 2:50PM EDT150.0016.1516.0516.45+0.25+1.57%12,34429.48%
ABNB250117P001550002024-05-15 3:54PM EDT155.0019.1518.6019.250.00-585728.82%
ABNB250117P001600002024-05-17 1:04PM EDT160.0021.8021.7522.25+0.40+1.87%22,38328.02%
ABNB250117P001650002024-05-10 2:59PM EDT165.0025.8024.8026.150.00-246128.68%
ABNB250117P001700002024-05-17 9:35AM EDT170.0028.4528.6029.20+0.35+1.25%945626.81%
ABNB250117P001750002024-05-17 10:12AM EDT175.0031.6532.0033.55+0.05+0.16%1521027.61%
ABNB250117P001800002024-05-10 12:24PM EDT180.0037.1436.0037.550.00-2823827.04%
ABNB250117P001850002024-04-12 11:05AM EDT185.0034.5740.2541.450.00-53825.46%
ABNB250117P001900002024-05-10 10:10AM EDT190.0045.6044.7546.350.00-210026.94%
ABNB250117P001950002024-04-09 9:38AM EDT195.0040.1048.2549.150.00-260.00%
ABNB250117P002000002024-05-14 3:10PM EDT200.0053.4253.8555.100.00-111824.17%
ABNB250117P002100002024-02-06 2:55PM EDT210.0067.5050.4051.400.00-43620.00%
ABNB250117P002200002024-02-05 1:15PM EDT220.0076.2059.2060.300.00-440.00%
ABNB250117P002300002024-05-06 10:36AM EDT230.0069.7083.6085.550.00-2035.03%
ABNB250117P002400002024-05-10 10:11AM EDT240.0094.5093.5595.500.00-1037.13%