Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
155,01-5,09 (-3,18%)
Al cierre: 04:00PM EDT
154,42 -0,59 (-0,38%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB261218C000700002024-04-01 9:36AM EDT70.00107.0095.50100.400.00-1863.98%
ABNB261218C000750002024-03-11 10:29AM EDT75.00103.5097.05101.650.00-1372.85%
ABNB261218C000800002024-04-09 3:41PM EDT80.0098.0088.6593.000.00-32761.20%
ABNB261218C000850002024-03-11 3:32PM EDT85.0094.2590.4594.650.00-12669.32%
ABNB261218C000900002024-03-12 2:15PM EDT90.0094.0091.7094.950.00-1874.75%
ABNB261218C000950002024-01-18 4:46PM EDT95.0065.3576.3080.750.00-312554.14%
ABNB261218C001000002024-03-26 12:05PM EDT100.0088.8075.0579.650.00-21356.43%
ABNB261218C001050002024-03-21 9:46AM EDT105.0083.2072.0076.200.00-21455.30%
ABNB261218C001100002024-01-23 11:11AM EDT110.0060.2970.1072.850.00-1155.00%
ABNB261218C001150002024-03-21 1:06PM EDT115.0080.2866.1571.000.00-3554.21%
ABNB261218C001200002024-03-01 3:56PM EDT120.0068.6572.5575.150.00-1364.08%
ABNB261218C001300002024-03-19 2:57PM EDT130.0067.2363.2065.800.00-51157.13%
ABNB261218C001350002024-04-09 9:46AM EDT135.0062.3557.1059.900.00-22752.27%
ABNB261218C001400002024-04-01 3:09PM EDT140.0061.3553.9057.100.00-153051.05%
ABNB261218C001450002024-04-11 1:30PM EDT145.0060.8051.1554.600.00-43350.22%
ABNB261218C001500002024-04-01 3:09PM EDT150.0056.3550.0052.800.00-159850.60%
ABNB261218C001550002024-03-18 2:15PM EDT155.0054.7050.2552.200.00-23152.29%
ABNB261218C001600002024-04-15 3:45PM EDT160.0046.4545.7048.350.00-11650.97%
ABNB261218C001650002024-04-15 3:21PM EDT165.0044.9243.7545.250.00-11949.39%
ABNB261218C001700002024-04-15 3:40PM EDT170.0042.7240.0045.000.00-23150.73%
ABNB261218C001750002024-04-02 11:58AM EDT175.0043.8040.0041.300.00-11048.45%
ABNB261218C001800002024-04-17 12:06PM EDT180.0040.5537.5539.400.00-42047.97%
ABNB261218C001900002024-04-11 3:31PM EDT190.0042.0434.8036.050.00-27047.30%
ABNB261218C001950002024-02-16 11:28AM EDT195.0031.7836.0041.000.00-1551.01%
ABNB261218C002000002024-04-15 2:24PM EDT200.0031.9631.7533.050.00-255346.78%
ABNB261218C002100002024-04-15 3:40PM EDT210.0029.6328.7530.250.00-3746.26%
ABNB261218C002200002024-04-11 2:55PM EDT220.0032.0826.1027.600.00-115745.70%
ABNB261218C002300002024-04-02 10:41AM EDT230.0026.4023.9026.200.00-11246.22%
ABNB261218C002400002024-04-19 12:36PM EDT240.0022.9021.6022.90-2.60-10.20%513844.66%
ABNB261218C002500002024-04-19 1:32PM EDT250.0021.0019.7520.85-2.43-10.37%103144.20%
Opciones de ventapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB261218P000700002024-04-11 2:36PM EDT70.003.852.715.250.00-13945.15%
ABNB261218P000750002024-04-17 3:02PM EDT75.005.005.055.750.00-42043.22%
ABNB261218P000800002024-04-18 3:47PM EDT80.005.804.106.450.00-14814141.79%
ABNB261218P000850002024-02-15 4:57PM EDT85.007.215.0010.000.00-1146.15%
ABNB261218P000900002024-04-18 12:11PM EDT90.007.657.958.800.00-13140.65%
ABNB261218P000950002024-04-18 3:16PM EDT95.008.908.759.900.00-20020539.70%
ABNB261218P001000002024-04-16 10:46AM EDT100.009.3710.4011.350.00-110139.23%
ABNB261218P001050002024-04-15 2:32PM EDT105.0012.5010.9512.750.00-1638.53%
ABNB261218P001100002024-04-12 1:55PM EDT110.0013.4012.4014.30+0.22+1.67%13437.93%
ABNB261218P001150002024-04-12 1:55PM EDT115.0014.8014.9015.850.00-1637.20%
ABNB261218P001200002024-04-16 1:03PM EDT120.0016.9016.5517.650.00-1936.69%
ABNB261218P001250002024-04-19 2:21PM EDT125.0018.4518.3519.45-0.50-2.64%22336.06%
ABNB261218P001300002024-03-26 12:33PM EDT130.0018.5019.5021.350.00-1635.44%
ABNB261218P001350002024-04-15 2:32PM EDT135.0023.4522.3523.400.00-11934.89%
ABNB261218P001400002024-04-19 2:21PM EDT140.0024.6024.4025.40+2.65+12.07%13434.18%
ABNB261218P001450002024-03-22 10:37AM EDT145.0024.6026.6027.700.00-1433.69%
ABNB261218P001500002024-03-21 12:41PM EDT150.0025.7029.1030.200.00-102433.31%
ABNB261218P001550002024-02-15 2:15PM EDT155.0031.5029.0034.000.00-1134.16%
ABNB261218P001600002024-04-08 10:35AM EDT160.0032.9533.0035.200.00-1132.23%
ABNB261218P001650002024-04-16 11:02AM EDT165.0036.7836.6537.800.00-2331.64%
ABNB261218P001700002024-02-09 11:43AM EDT170.0043.5034.7038.700.00-4529.27%
ABNB261218P001800002024-03-07 1:30PM EDT180.0041.8142.4543.900.00--1427.60%
ABNB261218P002000002024-03-08 1:00PM EDT200.0054.0554.5556.150.00-5324.67%
ABNB261218P002200002024-03-07 12:49PM EDT220.0068.1868.1570.250.00--221.42%