Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
132,20-0,55 (-0,41%)
Al cierre: 04:00PM EDT
131,80 -0,40 (-0,30%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230929C000900002023-09-21 3:51PM EDT90.0042.8042.1542.600.00-34138.48%
ABNB230929C000950002023-09-22 3:31PM EDT95.0037.9737.1537.65-0.04-0.11%11124.02%
ABNB230929C001000002023-09-13 10:07AM EDT100.0044.2732.1032.700.00-17107.42%
ABNB230929C001050002023-09-21 3:51PM EDT105.0027.7227.1027.550.00-4424484.18%
ABNB230929C001100002023-09-19 12:35PM EDT110.0030.8022.2022.550.00-33073.63%
ABNB230929C001150002023-09-22 12:57PM EDT115.0018.6517.2517.65-10.05-35.02%5662.89%
ABNB230929C001200002023-09-22 3:53PM EDT120.0012.2512.2512.70-8.90-42.08%22356.15%
ABNB230929C001220002023-09-22 2:47PM EDT122.0010.4810.5010.90-10.89-50.96%11054.35%
ABNB230929C001230002023-09-21 3:54PM EDT123.0010.309.509.900.00-61250.49%
ABNB230929C001250002023-09-22 3:38PM EDT125.008.137.708.10-0.41-4.80%23646.92%
ABNB230929C001260002023-09-19 11:37AM EDT126.007.046.907.25-8.26-53.99%52445.61%
ABNB230929C001270002023-09-22 2:50PM EDT127.006.006.056.35-13.45-69.15%6942.97%
ABNB230929C001280002023-09-22 3:05PM EDT128.005.525.305.60-0.40-6.76%24342.46%
ABNB230929C001290002023-09-22 11:48AM EDT129.005.054.604.85-7.62-60.14%12541.31%
ABNB230929C001300002023-09-22 2:25PM EDT130.004.353.904.10-1.00-18.69%2735939.58%
ABNB230929C001310002023-09-22 3:44PM EDT131.003.423.303.40-0.78-18.57%162137.94%
ABNB230929C001320002023-09-22 3:55PM EDT132.002.712.732.88-0.67-19.82%644538.09%
ABNB230929C001330002023-09-22 3:58PM EDT133.002.332.242.30-0.52-18.25%1187636.60%
ABNB230929C001340002023-09-22 3:56PM EDT134.001.841.791.89-0.53-22.36%23338536.65%
ABNB230929C001350002023-09-22 3:55PM EDT135.001.421.431.51-0.54-27.55%19017836.33%
ABNB230929C001360002023-09-22 3:55PM EDT136.001.131.111.21-0.35-23.65%938636.38%
ABNB230929C001370002023-09-22 3:49PM EDT137.000.860.850.96-0.39-31.20%546736.45%
ABNB230929C001380002023-09-22 3:41PM EDT138.000.630.650.74-0.37-37.00%9211136.28%
ABNB230929C001390002023-09-22 3:58PM EDT139.000.540.490.57-0.20-27.03%7211336.28%
ABNB230929C001400002023-09-22 3:57PM EDT140.000.390.370.42-0.22-36.07%19525435.99%
ABNB230929C001410002023-09-22 3:40PM EDT141.000.300.280.33-0.30-50.00%597736.48%
ABNB230929C001420002023-09-22 3:41PM EDT142.000.210.210.24-0.16-43.24%3249136.28%
ABNB230929C001430002023-09-22 1:50PM EDT143.000.160.160.18-0.13-44.83%5420536.52%
ABNB230929C001440002023-09-22 3:39PM EDT144.000.110.110.18-0.11-50.00%4213238.97%
ABNB230929C001450002023-09-22 3:58PM EDT145.000.090.090.10-0.09-50.00%9343236.91%
ABNB230929C001460002023-09-22 2:19PM EDT146.000.070.060.08-0.08-53.33%610837.70%
ABNB230929C001470002023-09-22 3:15PM EDT147.000.060.040.06-0.04-40.00%3411038.09%
ABNB230929C001480002023-09-22 2:21PM EDT148.000.040.030.05-0.04-50.00%2713039.06%
ABNB230929C001490002023-09-22 1:32PM EDT149.000.050.020.04-0.02-28.57%127639.65%
ABNB230929C001500002023-09-22 3:58PM EDT150.000.020.020.03-0.04-66.67%4060239.84%
ABNB230929C001525002023-09-22 2:21PM EDT152.500.010.000.02-0.02-66.67%3324542.19%
ABNB230929C001550002023-09-22 11:25AM EDT155.000.020.010.020.00-749846.48%
ABNB230929C001575002023-09-22 12:11PM EDT157.500.010.000.02-0.01-50.00%472050.78%
ABNB230929C001600002023-09-22 11:33AM EDT160.000.010.000.01-0.05-83.33%229650.78%
ABNB230929C001625002023-09-19 3:37PM EDT162.500.060.000.020.00-42837754.69%
ABNB230929C001650002023-09-21 3:37PM EDT165.000.020.000.020.00-28457.81%
ABNB230929C001675002023-09-15 2:50PM EDT167.500.060.000.020.00-111660.94%
ABNB230929C001700002023-09-19 10:19AM EDT170.000.020.000.020.00-223464.84%
ABNB230929C001725002023-09-18 11:07AM EDT172.500.04-0.020.00-1272.66%
ABNB230929C001750002023-09-14 11:52AM EDT175.000.100.000.090.00-22483.59%
ABNB230929C001800002023-09-13 11:18AM EDT180.000.020.000.010.00-203371.88%
ABNB230929C001900002023-09-05 2:48PM EDT190.000.090.000.090.00-33104.69%
ABNB230929C002000002023-09-08 12:02PM EDT200.000.090.000.090.00-11117.19%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230929P000900002023-08-29 11:04AM EDT90.000.070.000.090.00-10114.84%
ABNB230929P000950002023-09-05 12:23PM EDT95.000.030.000.060.00-83895.31%
ABNB230929P001000002023-09-13 1:23PM EDT100.000.010.000.030.00-622175.78%
ABNB230929P001050002023-09-22 10:19AM EDT105.000.010.000.020.00-116560.94%
ABNB230929P001100002023-09-22 3:48PM EDT110.000.020.010.02-0.04-66.67%10326952.34%
ABNB230929P001150002023-09-22 1:50PM EDT115.000.050.050.13-0.04-44.44%16421752.15%
ABNB230929P001190002023-09-22 3:05PM EDT119.000.130.140.16-0.05-27.78%1439845.70%
ABNB230929P001200002023-09-22 3:44PM EDT120.000.150.180.20-0.09-37.50%21327044.82%
ABNB230929P001210002023-09-22 2:19PM EDT121.000.230.220.280.00-2720345.12%
ABNB230929P001220002023-09-22 3:46PM EDT122.000.260.280.30-0.06-18.75%4812842.63%
ABNB230929P001230002023-09-22 3:59PM EDT123.000.340.340.39-0.05-12.82%375542.19%
ABNB230929P001240002023-09-22 3:43PM EDT124.000.390.420.49-0.14-26.42%6114441.50%
ABNB230929P001250002023-09-22 3:59PM EDT125.000.590.540.59-0.05-7.81%7161,45940.23%
ABNB230929P001260002023-09-22 3:57PM EDT126.000.680.670.73-0.09-11.69%4716539.36%
ABNB230929P001270002023-09-22 3:50PM EDT127.000.900.830.94-0.04-4.26%15510939.21%
ABNB230929P001280002023-09-22 3:45PM EDT128.001.041.051.13-0.15-12.61%16426638.01%
ABNB230929P001290002023-09-22 3:56PM EDT129.001.341.291.38-0.08-5.63%12410637.18%
ABNB230929P001300002023-09-22 3:56PM EDT130.001.691.571.69-0.01-0.59%2,0061,58436.52%
ABNB230929P001310002023-09-22 3:58PM EDT131.001.991.992.05-0.18-8.29%8822635.84%
ABNB230929P001320002023-09-22 3:59PM EDT132.002.462.432.47+0.02+0.82%4361,94635.21%
ABNB230929P001330002023-09-22 3:57PM EDT133.002.942.883.00+0.01+0.34%5906,13035.23%
ABNB230929P001340002023-09-22 3:35PM EDT134.003.153.453.55-0.18-5.41%1,21412534.67%
ABNB230929P001350002023-09-22 3:55PM EDT135.004.164.054.20+0.21+5.32%22636434.69%
ABNB230929P001360002023-09-22 3:43PM EDT136.004.554.654.90-0.06-1.30%5221334.62%
ABNB230929P001370002023-09-22 3:48PM EDT137.005.505.405.65+0.10+1.85%21222534.52%
ABNB230929P001380002023-09-22 3:57PM EDT138.006.306.206.45+0.25+4.13%43823434.52%
ABNB230929P001390002023-09-22 3:57PM EDT139.007.157.057.30+0.30+4.38%654634.72%
ABNB230929P001400002023-09-22 3:40PM EDT140.007.747.908.30+0.24+3.20%1341,57437.99%
ABNB230929P001410002023-09-22 3:08PM EDT141.008.518.809.10-0.18-2.07%1445135.55%
ABNB230929P001420002023-09-22 2:15PM EDT142.0010.159.6510.05+0.85+9.14%1775736.67%
ABNB230929P001430002023-09-22 3:34PM EDT143.0010.4510.6011.00+0.05+0.48%5456737.40%
ABNB230929P001440002023-09-22 3:53PM EDT144.0012.0011.6512.05+0.63+5.54%292,27841.94%
ABNB230929P001450002023-09-22 2:26PM EDT145.0012.8412.5513.00+0.55+4.48%5011742.38%
ABNB230929P001460002023-09-22 2:24PM EDT146.0013.7513.6514.00+0.39+2.92%145044.82%
ABNB230929P001470002023-09-22 2:32PM EDT147.0015.0014.5015.05+0.76+5.34%34749.51%
ABNB230929P001480002023-09-21 11:09AM EDT148.0013.9715.4516.050.00-44051.90%
ABNB230929P001490002023-09-22 12:31PM EDT149.0015.6816.5017.00-0.45-2.79%11051.86%
ABNB230929P001500002023-09-22 3:43PM EDT150.0017.5517.6017.90+1.19+7.27%511247.75%
ABNB230929P001525002023-09-22 12:50PM EDT152.5019.1019.9520.50+9.38+96.50%13759.67%
ABNB230929P001550002023-09-21 11:47AM EDT155.0021.5422.4523.000.00-2165.04%
ABNB230929P001575002023-09-20 9:45AM EDT157.5015.1524.9025.500.00-6070.31%
ABNB230929P001600002023-09-21 11:30AM EDT160.0026.4027.3528.100.00-10081.15%
ABNB230929P001625002023-09-12 11:45AM EDT162.5014.2529.8530.450.00--076.37%
ABNB230929P001650002023-09-12 1:13PM EDT165.0015.1532.3033.150.00-3094.04%
ABNB230929P001700002023-09-12 1:49PM EDT170.0019.6537.3538.000.00--094.14%