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 comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB250321C000900002024-04-22 1:11PM EDT90.0072.5060.8561.650.00--156.70%
ABNB250321C000950002024-04-09 11:44AM EDT95.0073.8057.0559.200.00-4758.46%
ABNB250321C001000002024-03-27 12:41PM EDT100.0074.4071.0072.650.00-11106.23%
ABNB250321C001050002024-04-23 3:49PM EDT105.0064.5548.4549.200.00-61651.05%
ABNB250321C001100002024-05-17 1:57PM EDT110.0045.0544.4545.25-2.13-4.51%21450.33%
ABNB250321C001150002024-04-15 3:49PM EDT115.0052.6040.9041.800.00-81049.57%
ABNB250321C001200002024-05-15 10:44AM EDT120.0037.3237.1538.600.00-13249.07%
ABNB250321C001250002024-05-14 10:37AM EDT125.0035.5033.7535.000.00-51447.35%
ABNB250321C001300002024-05-16 2:59PM EDT130.0032.0030.6031.850.00-13446.36%
ABNB250321C001350002024-05-09 12:37PM EDT135.0029.4527.6028.850.00-21345.39%
ABNB250321C001400002024-05-13 3:56PM EDT140.0027.6524.9025.450.00-1743.35%
ABNB250321C001450002024-05-16 3:50PM EDT145.0023.6022.3024.700.00-69446.16%
ABNB250321C001500002024-05-16 10:08AM EDT150.0020.8519.9020.900.00-13042.80%
ABNB250321C001550002024-05-14 2:28PM EDT155.0018.5517.7018.600.00-435842.02%
ABNB250321C001600002024-05-17 12:45PM EDT160.0016.2615.7516.10-0.49-2.93%522240.58%
ABNB250321C001650002024-05-17 3:27PM EDT165.0014.0014.0514.25-0.60-4.11%1433340.06%
ABNB250321C001700002024-05-17 3:28PM EDT170.0012.6012.4012.60-1.42-10.13%185239.64%
ABNB250321C001750002024-05-16 12:44PM EDT175.0011.6510.8011.100.00-7574739.24%
ABNB250321C001800002024-05-09 12:39PM EDT180.0010.839.459.750.00-1630038.86%
ABNB250321C001850002024-04-11 3:43PM EDT185.0020.958.559.350.00-76040.22%
ABNB250321C001900002024-05-15 12:27PM EDT190.007.456.057.500.00-115438.27%
ABNB250321C001950002024-05-15 9:34AM EDT195.006.806.206.650.00-19538.23%
ABNB250321C002000002024-05-17 9:31AM EDT200.005.805.305.70+0.03+0.52%112437.71%
ABNB250321C002100002024-05-14 12:21PM EDT210.004.912.874.300.00-16237.24%
ABNB250321C002200002024-05-17 11:22AM EDT220.003.321.853.25-0.13-3.77%112436.93%
ABNB250321C002300002024-05-15 2:34PM EDT230.002.451.502.460.00-214936.71%
ABNB250321C002400002024-05-16 1:08PM EDT240.001.841.112.67-0.16-8.00%118639.86%
ABNB250321C002500002024-05-17 1:56PM EDT250.001.360.882.36+0.01+0.74%835240.85%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB250321P000800002024-05-16 12:35PM EDT80.001.000.021.040.00-9841.85%
ABNB250321P000850002024-05-09 11:44AM EDT85.001.410.003.400.00-21352.15%
ABNB250321P000900002024-05-15 1:35PM EDT90.001.731.052.710.00-11244.58%
ABNB250321P000950002024-05-10 9:30AM EDT95.002.301.352.790.00-203241.01%
ABNB250321P001000002024-05-10 2:37PM EDT100.003.052.662.930.00-13137.81%
ABNB250321P001050002024-05-14 1:36PM EDT105.003.602.163.700.00-26436.99%
ABNB250321P001100002024-05-17 2:03PM EDT110.004.353.504.65-0.05-1.14%220336.30%
ABNB250321P001150002024-05-17 2:03PM EDT115.005.404.805.75+0.15+2.86%212535.60%
ABNB250321P001200002024-05-16 10:15AM EDT120.006.456.257.800.00-215936.84%
ABNB250321P001250002024-05-14 1:09PM EDT125.007.957.208.550.00-1620534.37%
ABNB250321P001300002024-05-16 12:41PM EDT130.009.559.159.950.00-48760433.13%
ABNB250321P001350002024-05-16 1:47PM EDT135.0011.1710.6011.800.00-145032.45%
ABNB250321P001400002024-05-07 3:50PM EDT140.0011.7012.7513.850.00-50643431.75%
ABNB250321P001450002024-05-16 11:40AM EDT145.0015.1515.1516.150.00-140931.11%
ABNB250321P001500002024-05-17 3:56PM EDT150.0018.5018.4518.75+0.80+4.52%983630.60%
ABNB250321P001550002024-05-17 3:56PM EDT155.0021.2521.1021.45+0.20+0.95%1261829.86%
ABNB250321P001600002024-05-09 12:56PM EDT160.0023.9022.0024.400.00-10335129.15%
ABNB250321P001650002024-05-15 3:28PM EDT165.0027.0526.2528.500.00-322730.28%
ABNB250321P001700002024-04-23 2:34PM EDT170.0025.5529.6031.300.00-3810228.43%
ABNB250321P001750002024-05-01 3:11PM EDT175.0028.8533.4535.000.00-339027.97%
ABNB250321P001800002024-05-10 12:24PM EDT180.0038.4737.0038.900.00-211827.54%
ABNB250321P001850002024-03-27 11:05AM EDT185.0032.4532.4033.200.00-4960.00%
ABNB250321P001900002024-03-20 1:11PM EDT190.0037.4541.9542.500.00--50.00%
ABNB250321P001950002024-04-03 2:26PM EDT195.0042.7541.9043.000.00-1400.00%
ABNB250321P002100002024-03-12 11:07AM EDT210.0050.8052.6553.250.00--100.00%