Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
109,98+0,50 (+0,46%)
A partir del 02:43PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230203C000550002022-12-29 10:53AM EST55.0030.7060.3062.750.00--3774.51%
ABNB230203C000700002023-01-27 1:26PM EST70.0044.1439.9540.250.00-2323205.08%
ABNB230203C000710002023-01-25 1:16PM EST71.0031.3538.9539.350.00--1210.16%
ABNB230203C000750002023-01-12 11:46AM EST75.0022.4034.9035.350.00-44182.42%
ABNB230203C000790002022-12-27 9:45AM EST79.008.4030.0531.000.00--1123.44%
ABNB230203C000800002023-01-17 12:32PM EST80.0022.0029.9030.300.00-22150.78%
ABNB230203C000810002023-01-27 11:03AM EST81.0029.6528.8029.250.00-11126.56%
ABNB230203C000820002023-01-17 12:02PM EST82.0020.1028.0028.300.00-22148.83%
ABNB230203C000830002023-01-18 11:28AM EST83.0019.4026.9027.300.00-16135.55%
ABNB230203C000840002023-01-13 1:17PM EST84.0016.0625.9026.300.00-318130.47%
ABNB230203C000850002023-01-31 12:54PM EST85.0025.1724.9025.30-1.38-5.20%154125.59%
ABNB230203C000860002023-01-27 9:30AM EST86.0022.8223.8024.300.00-1117110.94%
ABNB230203C000870002023-01-30 10:39AM EST87.0025.6523.0523.250.00-240122.85%
ABNB230203C000880002023-01-27 3:48PM EST88.0028.7722.0022.300.00-1255117.97%
ABNB230203C000890002023-01-30 1:55PM EST89.0022.0820.9021.300.00-126106.25%
ABNB230203C000900002023-01-31 9:30AM EST90.0019.5620.0020.25-0.61-3.02%156104.69%
ABNB230203C000910002023-01-31 10:52AM EST91.0018.6819.0519.25-7.13-27.62%1357102.73%
ABNB230203C000920002023-01-30 9:59AM EST92.0022.8118.0018.300.00-144597.85%
ABNB230203C000930002023-01-31 1:24PM EST93.0016.8517.0517.25-1.66-8.97%1611092.97%
ABNB230203C000940002023-01-31 9:30AM EST94.0015.4915.9516.35-5.06-24.62%110388.09%
ABNB230203C000950002023-01-30 11:25AM EST95.0014.6915.0015.30-1.91-11.51%131683.20%
ABNB230203C000960002023-01-31 1:02PM EST96.0014.0013.9514.35-1.53-9.85%411278.32%
ABNB230203C000970002023-01-31 12:52PM EST97.0013.1313.1013.35+0.54+4.29%413179.39%
ABNB230203C000980002023-01-31 12:01PM EST98.0011.3012.1512.30-2.05-15.36%118574.22%
ABNB230203C000990002023-01-31 11:43AM EST99.0010.9511.0511.35-1.80-14.12%520867.38%
ABNB230203C001000002023-01-31 2:02PM EST100.0010.4010.1510.40+0.20+1.96%2528166.89%
ABNB230203C001010002023-01-31 1:40PM EST101.008.889.309.45-1.12-11.20%2125166.60%
ABNB230203C001020002023-01-31 9:34AM EST102.008.258.308.50-0.70-7.82%1027262.11%
ABNB230203C001030002023-01-31 1:40PM EST103.007.107.357.55+0.10+1.43%719658.35%
ABNB230203C001040002023-01-31 1:45PM EST104.006.286.606.80+0.09+1.45%4551861.08%
ABNB230203C001050002023-01-31 2:02PM EST105.005.905.705.90+0.20+3.51%6948557.52%
ABNB230203C001060002023-01-31 11:55AM EST106.004.425.005.15-0.27-5.76%6539258.06%
ABNB230203C001070002023-01-31 1:39PM EST107.003.964.254.35-0.14-3.41%7829356.01%
ABNB230203C001080002023-01-31 1:11PM EST108.003.683.553.70-0.25-6.36%1028555.18%
ABNB230203C001090002023-01-31 2:15PM EST109.002.972.983.10-0.38-11.34%11947255.13%
ABNB230203C001100002023-01-31 2:26PM EST110.002.512.472.56-0.20-7.38%27973254.98%
ABNB230203C001110002023-01-31 2:26PM EST111.002.021.982.05+0.07+3.59%1,00326254.00%
ABNB230203C001120002023-01-31 2:05PM EST112.001.611.591.62+0.01+0.62%64667753.61%
ABNB230203C001130002023-01-31 2:10PM EST113.001.251.251.30-0.01-0.79%52738553.71%
ABNB230203C001140002023-01-31 2:28PM EST114.001.000.961.000.00-8150153.27%
ABNB230203C001150002023-01-31 2:25PM EST115.000.740.730.760.00-19975553.03%
ABNB230203C001160002023-01-31 2:13PM EST116.000.560.550.59-0.02-3.45%1,00437953.22%
ABNB230203C001170002023-01-31 2:14PM EST117.000.420.410.44-0.08-16.00%5531553.22%
ABNB230203C001180002023-01-31 12:33PM EST118.000.300.300.32-0.01-3.23%7115153.13%
ABNB230203C001190002023-01-31 1:57PM EST119.000.230.240.240.00-19511054.00%
ABNB230203C001200002023-01-31 2:16PM EST120.000.180.170.190.00-62346654.49%
ABNB230203C001210002023-01-31 2:24PM EST121.000.130.130.140.00-5218055.08%
ABNB230203C001220002023-01-31 1:57PM EST122.000.100.100.110.00-6441056.06%
ABNB230203C001250002023-01-31 1:33PM EST125.000.050.050.06-0.02-28.57%2353759.77%
ABNB230203C001300002023-01-31 1:33PM EST130.000.030.020.03+0.01+50.00%1339267.19%
ABNB230203C001350002023-01-27 3:55PM EST135.000.050.000.010.00-152568.75%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230203P000500002023-01-30 2:06PM EST50.000.010.000.010.00-13243.75%
ABNB230203P000550002023-01-30 9:30AM EST55.000.010.000.010.00-123212.50%
ABNB230203P000600002023-01-10 2:22PM EST60.000.120.000.080.00-16232.03%
ABNB230203P000650002023-01-23 3:20PM EST65.000.020.000.070.00-3145200.00%
ABNB230203P000700002023-01-24 10:08AM EST70.000.110.000.030.00-4184159.38%
ABNB230203P000710002023-01-17 2:08PM EST71.000.010.000.030.00-721928154.69%
ABNB230203P000720002023-01-17 10:29AM EST72.000.020.000.030.00-140150.00%
ABNB230203P000730002023-01-19 11:59AM EST73.000.040.000.030.00-211145.31%
ABNB230203P000740002023-01-24 2:40PM EST74.000.010.000.030.00-132140.63%
ABNB230203P000750002023-01-23 9:58AM EST75.000.020.000.030.00-160137.50%
ABNB230203P000760002023-01-19 2:01PM EST76.000.070.000.030.00-1232132.81%
ABNB230203P000770002023-01-24 11:19AM EST77.000.030.000.000.00-31,33750.00%
ABNB230203P000780002023-01-20 3:19PM EST78.000.040.000.000.00-458350.00%
ABNB230203P000790002023-01-20 2:03PM EST79.000.050.000.030.00-59168120.31%
ABNB230203P000800002023-01-25 11:59AM EST80.000.010.000.000.00-1220250.00%
ABNB230203P000810002023-01-23 9:58AM EST81.000.060.000.010.00-252100.00%
ABNB230203P000820002023-01-30 9:37AM EST82.000.010.000.000.00-412150.00%
ABNB230203P000830002023-01-27 3:03PM EST83.000.010.000.030.00-3178103.13%
ABNB230203P000840002023-01-30 9:38AM EST84.000.010.000.000.00-1012350.00%
ABNB230203P000850002023-01-27 12:54PM EST85.000.010.000.030.00-624195.31%
ABNB230203P000860002023-01-30 9:38AM EST86.000.010.000.030.00-1015691.41%
ABNB230203P000870002023-01-27 3:48PM EST87.000.010.000.030.00-217887.50%
ABNB230203P000880002023-01-30 11:41AM EST88.000.030.000.030.00-1916583.59%
ABNB230203P000890002023-01-30 2:24PM EST89.000.010.000.030.00-5012079.69%
ABNB230203P000900002023-01-30 3:50PM EST90.000.010.000.030.00-5632976.56%
ABNB230203P000910002023-01-30 12:26PM EST91.000.020.000.030.00-1212571.88%
ABNB230203P000920002023-01-31 9:42AM EST92.000.020.000.03+0.01+100.00%190468.75%
ABNB230203P000930002023-01-27 3:42PM EST93.000.030.000.030.00-6718564.84%
ABNB230203P000940002023-01-31 10:25AM EST94.000.010.010.03-0.02-66.67%18563.28%
ABNB230203P000950002023-01-31 2:17PM EST95.000.020.020.03-0.02-50.00%2132360.94%
ABNB230203P000960002023-01-31 1:08PM EST96.000.040.030.04-0.02-33.33%7626760.16%
ABNB230203P000970002023-01-31 1:00PM EST97.000.070.050.06-0.01-12.50%332459.96%
ABNB230203P000980002023-01-31 1:10PM EST98.000.070.070.08-0.04-36.36%2747258.59%
ABNB230203P000990002023-01-31 11:29AM EST99.000.090.090.11-0.07-43.75%7448457.23%
ABNB230203P001000002023-01-31 1:55PM EST100.000.160.140.15-0.06-27.27%32293556.84%
ABNB230203P001010002023-01-31 12:20PM EST101.000.210.200.21-0.10-32.26%3775956.25%
ABNB230203P001020002023-01-31 2:03PM EST102.000.290.270.28-0.12-29.27%6044455.08%
ABNB230203P001030002023-01-31 1:59PM EST103.000.390.360.40-0.19-32.76%4632854.59%
ABNB230203P001040002023-01-31 1:48PM EST104.000.550.490.54-0.18-24.66%4124254.00%
ABNB230203P001050002023-01-31 2:10PM EST105.000.690.660.72-0.27-28.12%96678453.52%
ABNB230203P001060002023-01-31 2:24PM EST106.000.900.870.93-0.32-26.23%6150652.73%
ABNB230203P001070002023-01-31 2:08PM EST107.001.161.151.20-0.42-26.58%7350952.39%
ABNB230203P001080002023-01-31 12:59PM EST108.001.581.481.54-0.40-20.20%6443152.05%
ABNB230203P001090002023-01-31 2:16PM EST109.001.951.881.93-0.48-19.75%27940251.66%
ABNB230203P001100002023-01-31 2:15PM EST110.002.452.352.41-0.45-15.52%34832251.61%
ABNB230203P001110002023-01-31 2:23PM EST111.002.922.852.93-0.22-7.01%11826150.83%
ABNB230203P001120002023-01-31 1:20PM EST112.003.553.403.55-0.16-4.31%2025950.20%
ABNB230203P001130002023-01-31 1:47PM EST113.004.404.054.200.00-6127351.42%
ABNB230203P001140002023-01-31 12:40PM EST114.004.944.754.95-0.21-4.08%7117951.95%
ABNB230203P001150002023-01-31 2:06PM EST115.005.655.505.70-0.35-5.83%1516451.07%
ABNB230203P001160002023-01-31 12:11PM EST116.007.156.306.50+0.35+5.15%964550.15%
ABNB230203P001170002023-01-31 9:38AM EST117.007.357.207.35-0.66-8.24%38849.32%
ABNB230203P001180002023-01-30 10:16AM EST118.006.008.058.350.00-13554.05%
ABNB230203P001190002023-01-26 12:33PM EST119.0011.709.059.250.00--153.42%
ABNB230203P001200002023-01-30 10:32AM EST120.008.659.9510.200.00-3454.49%
ABNB230203P001210002023-01-31 12:19PM EST121.0011.2510.9011.10+1.30+13.07%1150.00%
ABNB230203P001250002023-01-31 11:28AM EST125.0014.9014.8515.25+1.69+12.79%92654.69%
ABNB230203P001300002023-01-30 3:38PM EST130.0019.9019.6520.300.00-21199.12%
ABNB230203P001350002023-01-27 10:42AM EST135.0023.9024.8025.250.00-7068.75%