Mercados españoles abiertos en 8 hrs 31 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
110,81+5,81 (+5,53%)
Al cierre: 04:00PM EDT
111,99 +1,18 (+1,06%)
Después del cierre: 06:28PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB221007C000800002022-10-04 1:36PM EDT80.0029.3030.4031.25+8.10+38.21%22117.19%
ABNB221007C000850002022-09-09 10:00AM EDT85.0036.4024.7526.200.00-10159.77%
ABNB221007C000860002022-09-26 10:33AM EDT86.0018.7024.6525.200.00--1122.85%
ABNB221007C000870002022-09-26 1:34PM EDT87.0017.0023.6524.150.00--1113.67%
ABNB221007C000890002022-09-26 2:33PM EDT89.0015.9021.6022.300.00--4112.11%
ABNB221007C000900002022-10-04 1:36PM EDT90.0019.3520.4521.50+1.95+11.21%522110.55%
ABNB221007C000910002022-09-26 1:25PM EDT91.0013.3519.5520.250.00--195.12%
ABNB221007C000920002022-09-26 9:34AM EDT92.0012.7518.7019.200.00--297.66%
ABNB221007C000930002022-10-04 11:34AM EDT93.0017.9517.6518.25+3.85+27.30%2692.97%
ABNB221007C000940002022-10-03 1:18PM EDT94.0010.5316.7017.250.00-271190.82%
ABNB221007C000950002022-10-04 10:49AM EDT95.0015.6515.6516.15+5.00+46.95%16477.15%
ABNB221007C000960002022-09-30 3:29PM EDT96.0010.3514.5515.200.00-2368.75%
ABNB221007C000965002022-09-28 12:20PM EDT96.5013.6013.9514.750.00--462.11%
ABNB221007C000970002022-09-29 2:10PM EDT97.0010.0513.7514.250.00--1278.52%
ABNB221007C000975002022-10-03 10:15AM EDT97.506.6013.2013.950.00-12881.84%
ABNB221007C000980002022-10-04 3:28PM EDT98.0012.6012.6513.35+4.55+56.52%4373.63%
ABNB221007C000985002022-10-03 1:23PM EDT98.506.8012.0513.000.00-171473.14%
ABNB221007C000990002022-10-04 12:20PM EDT99.0011.8011.7512.25+5.54+88.50%22668.75%
ABNB221007C001000002022-10-04 1:50PM EDT100.009.7510.8511.35+4.59+88.95%1715870.51%
ABNB221007C001010002022-10-04 1:13PM EDT101.008.808.9010.40+3.38+62.36%73579.59%
ABNB221007C001020002022-10-03 3:50PM EDT102.004.798.659.550.00-787059.86%
ABNB221007C001030002022-10-04 10:31AM EDT103.007.308.008.40+3.30+82.50%1421259.28%
ABNB221007C001040002022-10-04 11:00AM EDT104.007.527.157.60+4.18+125.15%1353360.50%
ABNB221007C001050002022-10-04 1:20PM EDT105.006.466.206.70+3.68+132.37%7879156.89%
ABNB221007C001060002022-10-04 3:44PM EDT106.005.355.455.75+3.02+129.61%6553855.03%
ABNB221007C001070002022-10-04 3:57PM EDT107.004.754.755.00+2.90+156.76%45435955.57%
ABNB221007C001080002022-10-04 3:41PM EDT108.003.954.054.25+2.25+132.35%9237954.69%
ABNB221007C001090002022-10-04 3:13PM EDT109.003.003.403.55+1.85+160.87%1851,67653.71%
ABNB221007C001100002022-10-04 3:56PM EDT110.002.772.792.94+1.86+204.40%5911,44552.88%
ABNB221007C001110002022-10-04 3:47PM EDT111.002.192.202.37+1.53+231.82%32332351.37%
ABNB221007C001120002022-10-04 3:56PM EDT112.001.801.731.90+1.30+260.00%36336550.78%
ABNB221007C001130002022-10-04 2:56PM EDT113.001.251.341.48+0.90+257.14%13816450.15%
ABNB221007C001140002022-10-04 3:57PM EDT114.001.031.001.12+0.77+296.15%32721250.78%
ABNB221007C001150002022-10-04 3:55PM EDT115.000.760.720.80+0.58+322.22%45960149.12%
ABNB221007C001160002022-10-04 3:55PM EDT116.000.530.510.59+0.38+253.33%7235048.93%
ABNB221007C001170002022-10-04 3:31PM EDT117.000.310.360.42+0.20+181.82%11022348.49%
ABNB221007C001180002022-10-04 3:59PM EDT118.000.260.250.30+0.19+271.43%5738648.44%
ABNB221007C001190002022-10-04 2:10PM EDT119.000.150.170.21+0.07+87.50%34027648.44%
ABNB221007C001200002022-10-04 3:53PM EDT120.000.110.110.15+0.05+83.33%55260848.83%
ABNB221007C001210002022-10-04 3:59PM EDT121.000.090.070.10+0.04+80.00%25021448.63%
ABNB221007C001220002022-10-04 3:55PM EDT122.000.050.050.13+0.01+25.00%256951.17%
ABNB221007C001230002022-10-04 3:34PM EDT123.000.050.040.05+0.03+150.00%323349.61%
ABNB221007C001240002022-10-04 12:28PM EDT124.000.040.030.09+0.01+33.33%346554.30%
ABNB221007C001250002022-10-04 2:43PM EDT125.000.040.020.04+0.02+100.00%121,08951.95%
ABNB221007C001260002022-10-04 10:11AM EDT126.000.020.000.090.00-34058.20%
ABNB221007C001270002022-10-04 12:49PM EDT127.000.020.000.030.00-3222553.13%
ABNB221007C001280002022-10-04 1:17PM EDT128.000.020.000.030.00-1111155.47%
ABNB221007C001290002022-10-04 2:29PM EDT129.000.020.000.030.00-607358.59%
ABNB221007C001300002022-10-04 10:13AM EDT130.000.010.000.01-0.04-80.00%334654.69%
ABNB221007C001310002022-10-04 9:55AM EDT131.000.010.000.03-0.02-66.67%17263.28%
ABNB221007C001320002022-09-30 2:27PM EDT132.000.030.000.030.00-11665.63%
ABNB221007C001330002022-10-03 9:51AM EDT133.000.020.000.050.00-13172.66%
ABNB221007C001340002022-09-26 9:54AM EDT134.000.060.000.110.00-243583.20%
ABNB221007C001350002022-10-04 11:11AM EDT135.000.030.000.03+0.01+50.00%127573.44%
ABNB221007C001360002022-10-03 1:36PM EDT136.000.020.000.090.00-23386.33%
ABNB221007C001370002022-10-04 12:49PM EDT137.000.020.000.03-0.33-94.29%2978.13%
ABNB221007C001380002022-09-27 11:32AM EDT138.000.030.000.030.00-24480.47%
ABNB221007C001400002022-10-04 11:29AM EDT140.000.010.000.010.00-427775.00%
ABNB221007C001450002022-10-03 9:30AM EDT145.000.010.000.030.00-122696.88%
ABNB221007C001500002022-09-29 10:13AM EDT150.000.010.000.010.00-441096.88%
ABNB221007C001550002022-09-14 12:39PM EDT155.000.170.000.030.00-212117.19%
ABNB221007C001600002022-09-27 11:29AM EDT160.000.020.000.070.00-1518138.28%
ABNB221007C001650002022-09-15 9:33AM EDT165.000.060.000.150.00-510162.50%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB221007P000600002022-09-08 9:46AM EDT60.000.060.000.010.00-11193.75%
ABNB221007P000650002022-08-29 12:36PM EDT65.000.100.000.000.00-1150.00%
ABNB221007P000700002022-09-26 9:57AM EDT70.000.010.000.020.00-22,051156.25%
ABNB221007P000750002022-09-28 10:02AM EDT75.000.030.000.060.00-230150.00%
ABNB221007P000760002022-09-26 3:37PM EDT76.000.060.000.030.00--5134.38%
ABNB221007P000780002022-10-03 10:06AM EDT78.000.010.000.030.00-4673126.56%
ABNB221007P000800002022-10-03 11:07AM EDT80.000.010.000.030.00-4851,216117.19%
ABNB221007P000810002022-10-03 2:48PM EDT81.000.010.000.030.00-48114.06%
ABNB221007P000820002022-10-03 12:33PM EDT82.000.020.000.030.00-1329109.38%
ABNB221007P000830002022-10-04 2:17PM EDT83.000.010.010.03-0.03-75.00%343109.38%
ABNB221007P000840002022-10-04 11:02AM EDT84.000.010.000.03-0.01-50.00%128101.56%
ABNB221007P000850002022-10-04 2:17PM EDT85.000.010.010.03-0.03-75.00%18117100.78%
ABNB221007P000860002022-10-04 2:13PM EDT86.000.010.000.02-0.02-66.67%677590.63%
ABNB221007P000870002022-10-04 2:17PM EDT87.000.010.000.03-0.02-66.67%104090.63%
ABNB221007P000880002022-10-04 2:11PM EDT88.000.020.010.03-0.03-60.00%110089.06%
ABNB221007P000890002022-10-04 2:16PM EDT89.000.020.010.02-0.03-60.00%812582.81%
ABNB221007P000900002022-10-04 3:56PM EDT90.000.020.000.03-0.06-75.00%8682078.13%
ABNB221007P000910002022-10-04 12:38PM EDT91.000.010.000.03-0.10-90.91%99775.00%
ABNB221007P000920002022-10-04 2:11PM EDT92.000.030.000.03-0.09-75.00%78071.09%
ABNB221007P000930002022-10-04 1:14PM EDT93.000.020.020.03-0.14-87.50%399271.88%
ABNB221007P000940002022-10-04 3:52PM EDT94.000.030.000.03-0.16-84.21%295964.06%
ABNB221007P000950002022-10-04 2:25PM EDT95.000.050.020.04-0.21-80.77%6225165.63%
ABNB221007P000960002022-10-04 3:21PM EDT96.000.050.020.04-0.43-89.58%468061.72%
ABNB221007P000965002022-10-04 3:23PM EDT96.500.050.010.05-0.40-88.89%254559.38%
ABNB221007P000970002022-10-04 1:53PM EDT97.000.090.040.05-0.37-80.43%3013160.94%
ABNB221007P000975002022-10-04 1:20PM EDT97.500.140.040.06-0.62-81.58%706260.16%
ABNB221007P000980002022-10-04 3:11PM EDT98.000.090.060.07-0.51-85.00%1816660.35%
ABNB221007P000985002022-10-04 1:14PM EDT98.500.140.050.08-0.51-78.46%4928058.20%
ABNB221007P000990002022-10-04 3:31PM EDT99.000.100.050.16-0.69-87.34%5730661.13%
ABNB221007P001000002022-10-04 3:47PM EDT100.000.130.100.13-0.89-87.25%34397957.62%
ABNB221007P001010002022-10-04 3:52PM EDT101.000.170.140.18-1.12-86.82%7816256.74%
ABNB221007P001020002022-10-04 3:39PM EDT102.000.250.210.24-1.19-82.64%27712856.15%
ABNB221007P001030002022-10-04 3:56PM EDT103.000.320.290.34-1.64-83.67%16930355.76%
ABNB221007P001040002022-10-04 2:32PM EDT104.000.580.380.46-1.72-74.78%14322954.88%
ABNB221007P001050002022-10-04 3:59PM EDT105.000.570.550.60-2.23-79.64%80695454.69%
ABNB221007P001060002022-10-04 3:59PM EDT106.000.740.700.78-2.51-77.23%37134453.52%
ABNB221007P001070002022-10-04 3:44PM EDT107.001.050.911.02-2.55-70.83%15815052.88%
ABNB221007P001080002022-10-04 3:33PM EDT108.001.361.151.30-2.99-68.74%17317951.86%
ABNB221007P001090002022-10-04 3:52PM EDT109.001.661.501.59-4.20-71.67%2729850.98%
ABNB221007P001100002022-10-04 3:57PM EDT110.002.001.881.99-3.55-63.96%63723250.27%
ABNB221007P001110002022-10-04 3:40PM EDT111.002.552.292.53-4.85-65.54%805152.54%
ABNB221007P001120002022-10-04 1:56PM EDT112.003.452.833.05-6.15-64.06%4513251.76%
ABNB221007P001130002022-10-04 3:38PM EDT113.003.513.403.65-4.24-54.71%3716151.32%
ABNB221007P001140002022-10-04 1:22PM EDT114.005.634.054.30-3.17-36.02%1240850.54%
ABNB221007P001150002022-10-04 3:38PM EDT115.004.894.755.00-4.66-48.80%3014249.41%
ABNB221007P001160002022-10-03 11:10AM EDT116.006.405.505.95-5.25-45.06%18054.10%
ABNB221007P001170002022-10-04 11:55AM EDT117.006.156.256.65-7.70-55.60%541149.95%
ABNB221007P001180002022-10-04 3:27PM EDT118.007.677.207.55-3.33-30.27%96751.07%
ABNB221007P001190002022-10-04 1:56PM EDT119.009.107.659.25-5.02-35.55%24751.07%
ABNB221007P001200002022-10-04 11:55AM EDT120.008.859.109.55-7.80-46.85%911160.35%
ABNB221007P001210002022-10-04 12:25PM EDT121.0010.409.6010.95-1.75-14.40%23980.96%
ABNB221007P001220002022-09-28 1:30PM EDT122.0012.8010.4011.850.00-18882.13%
ABNB221007P001230002022-10-03 9:32AM EDT123.0017.6111.9012.400.00-16464.65%
ABNB221007P001240002022-09-30 9:40AM EDT124.0018.9512.7013.650.00-33882.62%
ABNB221007P001250002022-10-03 11:10AM EDT125.0020.4513.7014.650.00-18086.82%
ABNB221007P001260002022-09-16 10:51AM EDT126.009.2014.6515.750.00-14395.70%
ABNB221007P001270002022-09-21 12:36PM EDT127.0013.1215.8016.650.00-11058.98%
ABNB221007P001280002022-09-26 2:21PM EDT128.0023.8016.6517.650.00-32699.02%
ABNB221007P001290002022-09-19 3:32PM EDT129.0011.2417.9018.550.00-11564.84%
ABNB221007P001300002022-09-28 12:09PM EDT130.0021.3318.1020.750.00-21192.19%
ABNB221007P001320002022-09-29 11:54AM EDT132.0023.7020.6521.600.00-22111.23%
ABNB221007P001350002022-09-15 10:02AM EDT135.009.7023.9024.600.00-8087.11%
ABNB221007P001360002022-09-20 2:59PM EDT136.0018.8524.9525.600.00--094.53%
ABNB221007P001400002022-09-22 1:40PM EDT140.0035.8028.8529.600.00-1093.75%
ABNB221007P001450002022-09-01 9:41AM EDT145.0031.8038.1542.100.00--0343.26%
ABNB221007P001550002022-08-31 12:08PM EDT155.0041.4247.4548.100.00--0319.14%