Mercados españoles cerrados
S&P 500
4.056,75 +38,98 (+0,97%) Nasdaq
11.538,52 +144,70 (+1,27%) NIKKEI 225
27.327,11 -106,29 (-0,39%) Dólar/Euro
1,0875 +0,0019 (+0,17%) Petróleo Brent
84,42 -0,48 (-0,57%) BTC-EUR
21.296,54 +178,77 (+0,85%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:43PM EST. Mercado abierto.
Llamadaspara3 de febrero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230203C00055000 | 2022-12-29 10:53AM EST | 55.00 | 30.70 | 60.30 | 62.75 | 0.00 | - | - | 3 | 774.51% |
| ABNB230203C00070000 | 2023-01-27 1:26PM EST | 70.00 | 44.14 | 39.95 | 40.25 | 0.00 | - | 23 | 23 | 205.08% |
| ABNB230203C00071000 | 2023-01-25 1:16PM EST | 71.00 | 31.35 | 38.95 | 39.35 | 0.00 | - | - | 1 | 210.16% |
| ABNB230203C00075000 | 2023-01-12 11:46AM EST | 75.00 | 22.40 | 34.90 | 35.35 | 0.00 | - | 4 | 4 | 182.42% |
| ABNB230203C00079000 | 2022-12-27 9:45AM EST | 79.00 | 8.40 | 30.05 | 31.00 | 0.00 | - | - | 1 | 123.44% |
| ABNB230203C00080000 | 2023-01-17 12:32PM EST | 80.00 | 22.00 | 29.90 | 30.30 | 0.00 | - | 2 | 2 | 150.78% |
| ABNB230203C00081000 | 2023-01-27 11:03AM EST | 81.00 | 29.65 | 28.80 | 29.25 | 0.00 | - | 1 | 1 | 126.56% |
| ABNB230203C00082000 | 2023-01-17 12:02PM EST | 82.00 | 20.10 | 28.00 | 28.30 | 0.00 | - | 2 | 2 | 148.83% |
| ABNB230203C00083000 | 2023-01-18 11:28AM EST | 83.00 | 19.40 | 26.90 | 27.30 | 0.00 | - | 1 | 6 | 135.55% |
| ABNB230203C00084000 | 2023-01-13 1:17PM EST | 84.00 | 16.06 | 25.90 | 26.30 | 0.00 | - | 3 | 18 | 130.47% |
| ABNB230203C00085000 | 2023-01-31 12:54PM EST | 85.00 | 25.17 | 24.90 | 25.30 | -1.38 | -5.20% | 1 | 54 | 125.59% |
| ABNB230203C00086000 | 2023-01-27 9:30AM EST | 86.00 | 22.82 | 23.80 | 24.30 | 0.00 | - | 1 | 117 | 110.94% |
| ABNB230203C00087000 | 2023-01-30 10:39AM EST | 87.00 | 25.65 | 23.05 | 23.25 | 0.00 | - | 2 | 40 | 122.85% |
| ABNB230203C00088000 | 2023-01-27 3:48PM EST | 88.00 | 28.77 | 22.00 | 22.30 | 0.00 | - | 12 | 55 | 117.97% |
| ABNB230203C00089000 | 2023-01-30 1:55PM EST | 89.00 | 22.08 | 20.90 | 21.30 | 0.00 | - | 1 | 26 | 106.25% |
| ABNB230203C00090000 | 2023-01-31 9:30AM EST | 90.00 | 19.56 | 20.00 | 20.25 | -0.61 | -3.02% | 1 | 56 | 104.69% |
| ABNB230203C00091000 | 2023-01-31 10:52AM EST | 91.00 | 18.68 | 19.05 | 19.25 | -7.13 | -27.62% | 1 | 357 | 102.73% |
| ABNB230203C00092000 | 2023-01-30 9:59AM EST | 92.00 | 22.81 | 18.00 | 18.30 | 0.00 | - | 1 | 445 | 97.85% |
| ABNB230203C00093000 | 2023-01-31 1:24PM EST | 93.00 | 16.85 | 17.05 | 17.25 | -1.66 | -8.97% | 16 | 110 | 92.97% |
| ABNB230203C00094000 | 2023-01-31 9:30AM EST | 94.00 | 15.49 | 15.95 | 16.35 | -5.06 | -24.62% | 1 | 103 | 88.09% |
| ABNB230203C00095000 | 2023-01-30 11:25AM EST | 95.00 | 14.69 | 15.00 | 15.30 | -1.91 | -11.51% | 1 | 316 | 83.20% |
| ABNB230203C00096000 | 2023-01-31 1:02PM EST | 96.00 | 14.00 | 13.95 | 14.35 | -1.53 | -9.85% | 4 | 112 | 78.32% |
| ABNB230203C00097000 | 2023-01-31 12:52PM EST | 97.00 | 13.13 | 13.10 | 13.35 | +0.54 | +4.29% | 4 | 131 | 79.39% |
| ABNB230203C00098000 | 2023-01-31 12:01PM EST | 98.00 | 11.30 | 12.15 | 12.30 | -2.05 | -15.36% | 1 | 185 | 74.22% |
| ABNB230203C00099000 | 2023-01-31 11:43AM EST | 99.00 | 10.95 | 11.05 | 11.35 | -1.80 | -14.12% | 5 | 208 | 67.38% |
| ABNB230203C00100000 | 2023-01-31 2:02PM EST | 100.00 | 10.40 | 10.15 | 10.40 | +0.20 | +1.96% | 25 | 281 | 66.89% |
| ABNB230203C00101000 | 2023-01-31 1:40PM EST | 101.00 | 8.88 | 9.30 | 9.45 | -1.12 | -11.20% | 21 | 251 | 66.60% |
| ABNB230203C00102000 | 2023-01-31 9:34AM EST | 102.00 | 8.25 | 8.30 | 8.50 | -0.70 | -7.82% | 10 | 272 | 62.11% |
| ABNB230203C00103000 | 2023-01-31 1:40PM EST | 103.00 | 7.10 | 7.35 | 7.55 | +0.10 | +1.43% | 7 | 196 | 58.35% |
| ABNB230203C00104000 | 2023-01-31 1:45PM EST | 104.00 | 6.28 | 6.60 | 6.80 | +0.09 | +1.45% | 45 | 518 | 61.08% |
| ABNB230203C00105000 | 2023-01-31 2:02PM EST | 105.00 | 5.90 | 5.70 | 5.90 | +0.20 | +3.51% | 69 | 485 | 57.52% |
| ABNB230203C00106000 | 2023-01-31 11:55AM EST | 106.00 | 4.42 | 5.00 | 5.15 | -0.27 | -5.76% | 65 | 392 | 58.06% |
| ABNB230203C00107000 | 2023-01-31 1:39PM EST | 107.00 | 3.96 | 4.25 | 4.35 | -0.14 | -3.41% | 78 | 293 | 56.01% |
| ABNB230203C00108000 | 2023-01-31 1:11PM EST | 108.00 | 3.68 | 3.55 | 3.70 | -0.25 | -6.36% | 10 | 285 | 55.18% |
| ABNB230203C00109000 | 2023-01-31 2:15PM EST | 109.00 | 2.97 | 2.98 | 3.10 | -0.38 | -11.34% | 119 | 472 | 55.13% |
| ABNB230203C00110000 | 2023-01-31 2:26PM EST | 110.00 | 2.51 | 2.47 | 2.56 | -0.20 | -7.38% | 279 | 732 | 54.98% |
| ABNB230203C00111000 | 2023-01-31 2:26PM EST | 111.00 | 2.02 | 1.98 | 2.05 | +0.07 | +3.59% | 1,003 | 262 | 54.00% |
| ABNB230203C00112000 | 2023-01-31 2:05PM EST | 112.00 | 1.61 | 1.59 | 1.62 | +0.01 | +0.62% | 646 | 677 | 53.61% |
| ABNB230203C00113000 | 2023-01-31 2:10PM EST | 113.00 | 1.25 | 1.25 | 1.30 | -0.01 | -0.79% | 527 | 385 | 53.71% |
| ABNB230203C00114000 | 2023-01-31 2:28PM EST | 114.00 | 1.00 | 0.96 | 1.00 | 0.00 | - | 81 | 501 | 53.27% |
| ABNB230203C00115000 | 2023-01-31 2:25PM EST | 115.00 | 0.74 | 0.73 | 0.76 | 0.00 | - | 199 | 755 | 53.03% |
| ABNB230203C00116000 | 2023-01-31 2:13PM EST | 116.00 | 0.56 | 0.55 | 0.59 | -0.02 | -3.45% | 1,004 | 379 | 53.22% |
| ABNB230203C00117000 | 2023-01-31 2:14PM EST | 117.00 | 0.42 | 0.41 | 0.44 | -0.08 | -16.00% | 55 | 315 | 53.22% |
| ABNB230203C00118000 | 2023-01-31 12:33PM EST | 118.00 | 0.30 | 0.30 | 0.32 | -0.01 | -3.23% | 71 | 151 | 53.13% |
| ABNB230203C00119000 | 2023-01-31 1:57PM EST | 119.00 | 0.23 | 0.24 | 0.24 | 0.00 | - | 195 | 110 | 54.00% |
| ABNB230203C00120000 | 2023-01-31 2:16PM EST | 120.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 623 | 466 | 54.49% |
| ABNB230203C00121000 | 2023-01-31 2:24PM EST | 121.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 52 | 180 | 55.08% |
| ABNB230203C00122000 | 2023-01-31 1:57PM EST | 122.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 64 | 410 | 56.06% |
| ABNB230203C00125000 | 2023-01-31 1:33PM EST | 125.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 23 | 537 | 59.77% |
| ABNB230203C00130000 | 2023-01-31 1:33PM EST | 130.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 13 | 392 | 67.19% |
| ABNB230203C00135000 | 2023-01-27 3:55PM EST | 135.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 15 | 25 | 68.75% |
Ventaspara3 de febrero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230203P00050000 | 2023-01-30 2:06PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 243.75% |
| ABNB230203P00055000 | 2023-01-30 9:30AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 212.50% |
| ABNB230203P00060000 | 2023-01-10 2:22PM EST | 60.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 232.03% |
| ABNB230203P00065000 | 2023-01-23 3:20PM EST | 65.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 145 | 200.00% |
| ABNB230203P00070000 | 2023-01-24 10:08AM EST | 70.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 4 | 184 | 159.38% |
| ABNB230203P00071000 | 2023-01-17 2:08PM EST | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 721 | 928 | 154.69% |
| ABNB230203P00072000 | 2023-01-17 10:29AM EST | 72.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 150.00% |
| ABNB230203P00073000 | 2023-01-19 11:59AM EST | 73.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 145.31% |
| ABNB230203P00074000 | 2023-01-24 2:40PM EST | 74.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 140.63% |
| ABNB230203P00075000 | 2023-01-23 9:58AM EST | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 137.50% |
| ABNB230203P00076000 | 2023-01-19 2:01PM EST | 76.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 12 | 32 | 132.81% |
| ABNB230203P00077000 | 2023-01-24 11:19AM EST | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,337 | 50.00% |
| ABNB230203P00078000 | 2023-01-20 3:19PM EST | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 83 | 50.00% |
| ABNB230203P00079000 | 2023-01-20 2:03PM EST | 79.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 59 | 168 | 120.31% |
| ABNB230203P00080000 | 2023-01-25 11:59AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 202 | 50.00% |
| ABNB230203P00081000 | 2023-01-23 9:58AM EST | 81.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 100.00% |
| ABNB230203P00082000 | 2023-01-30 9:37AM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 50.00% |
| ABNB230203P00083000 | 2023-01-27 3:03PM EST | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 178 | 103.13% |
| ABNB230203P00084000 | 2023-01-30 9:38AM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 50.00% |
| ABNB230203P00085000 | 2023-01-27 12:54PM EST | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 241 | 95.31% |
| ABNB230203P00086000 | 2023-01-30 9:38AM EST | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 156 | 91.41% |
| ABNB230203P00087000 | 2023-01-27 3:48PM EST | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 178 | 87.50% |
| ABNB230203P00088000 | 2023-01-30 11:41AM EST | 88.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 19 | 165 | 83.59% |
| ABNB230203P00089000 | 2023-01-30 2:24PM EST | 89.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 120 | 79.69% |
| ABNB230203P00090000 | 2023-01-30 3:50PM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 56 | 329 | 76.56% |
| ABNB230203P00091000 | 2023-01-30 12:26PM EST | 91.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 125 | 71.88% |
| ABNB230203P00092000 | 2023-01-31 9:42AM EST | 92.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 904 | 68.75% |
| ABNB230203P00093000 | 2023-01-27 3:42PM EST | 93.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 67 | 185 | 64.84% |
| ABNB230203P00094000 | 2023-01-31 10:25AM EST | 94.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 85 | 63.28% |
| ABNB230203P00095000 | 2023-01-31 2:17PM EST | 95.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 21 | 323 | 60.94% |
| ABNB230203P00096000 | 2023-01-31 1:08PM EST | 96.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 76 | 267 | 60.16% |
| ABNB230203P00097000 | 2023-01-31 1:00PM EST | 97.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 3 | 324 | 59.96% |
| ABNB230203P00098000 | 2023-01-31 1:10PM EST | 98.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 27 | 472 | 58.59% |
| ABNB230203P00099000 | 2023-01-31 11:29AM EST | 99.00 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 74 | 484 | 57.23% |
| ABNB230203P00100000 | 2023-01-31 1:55PM EST | 100.00 | 0.16 | 0.14 | 0.15 | -0.06 | -27.27% | 322 | 935 | 56.84% |
| ABNB230203P00101000 | 2023-01-31 12:20PM EST | 101.00 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 37 | 759 | 56.25% |
| ABNB230203P00102000 | 2023-01-31 2:03PM EST | 102.00 | 0.29 | 0.27 | 0.28 | -0.12 | -29.27% | 60 | 444 | 55.08% |
| ABNB230203P00103000 | 2023-01-31 1:59PM EST | 103.00 | 0.39 | 0.36 | 0.40 | -0.19 | -32.76% | 46 | 328 | 54.59% |
| ABNB230203P00104000 | 2023-01-31 1:48PM EST | 104.00 | 0.55 | 0.49 | 0.54 | -0.18 | -24.66% | 41 | 242 | 54.00% |
| ABNB230203P00105000 | 2023-01-31 2:10PM EST | 105.00 | 0.69 | 0.66 | 0.72 | -0.27 | -28.12% | 966 | 784 | 53.52% |
| ABNB230203P00106000 | 2023-01-31 2:24PM EST | 106.00 | 0.90 | 0.87 | 0.93 | -0.32 | -26.23% | 61 | 506 | 52.73% |
| ABNB230203P00107000 | 2023-01-31 2:08PM EST | 107.00 | 1.16 | 1.15 | 1.20 | -0.42 | -26.58% | 73 | 509 | 52.39% |
| ABNB230203P00108000 | 2023-01-31 12:59PM EST | 108.00 | 1.58 | 1.48 | 1.54 | -0.40 | -20.20% | 64 | 431 | 52.05% |
| ABNB230203P00109000 | 2023-01-31 2:16PM EST | 109.00 | 1.95 | 1.88 | 1.93 | -0.48 | -19.75% | 279 | 402 | 51.66% |
| ABNB230203P00110000 | 2023-01-31 2:15PM EST | 110.00 | 2.45 | 2.35 | 2.41 | -0.45 | -15.52% | 348 | 322 | 51.61% |
| ABNB230203P00111000 | 2023-01-31 2:23PM EST | 111.00 | 2.92 | 2.85 | 2.93 | -0.22 | -7.01% | 118 | 261 | 50.83% |
| ABNB230203P00112000 | 2023-01-31 1:20PM EST | 112.00 | 3.55 | 3.40 | 3.55 | -0.16 | -4.31% | 20 | 259 | 50.20% |
| ABNB230203P00113000 | 2023-01-31 1:47PM EST | 113.00 | 4.40 | 4.05 | 4.20 | 0.00 | - | 61 | 273 | 51.42% |
| ABNB230203P00114000 | 2023-01-31 12:40PM EST | 114.00 | 4.94 | 4.75 | 4.95 | -0.21 | -4.08% | 71 | 179 | 51.95% |
| ABNB230203P00115000 | 2023-01-31 2:06PM EST | 115.00 | 5.65 | 5.50 | 5.70 | -0.35 | -5.83% | 15 | 164 | 51.07% |
| ABNB230203P00116000 | 2023-01-31 12:11PM EST | 116.00 | 7.15 | 6.30 | 6.50 | +0.35 | +5.15% | 9 | 645 | 50.15% |
| ABNB230203P00117000 | 2023-01-31 9:38AM EST | 117.00 | 7.35 | 7.20 | 7.35 | -0.66 | -8.24% | 3 | 88 | 49.32% |
| ABNB230203P00118000 | 2023-01-30 10:16AM EST | 118.00 | 6.00 | 8.05 | 8.35 | 0.00 | - | 13 | 5 | 54.05% |
| ABNB230203P00119000 | 2023-01-26 12:33PM EST | 119.00 | 11.70 | 9.05 | 9.25 | 0.00 | - | - | 1 | 53.42% |
| ABNB230203P00120000 | 2023-01-30 10:32AM EST | 120.00 | 8.65 | 9.95 | 10.20 | 0.00 | - | 3 | 4 | 54.49% |
| ABNB230203P00121000 | 2023-01-31 12:19PM EST | 121.00 | 11.25 | 10.90 | 11.10 | +1.30 | +13.07% | 1 | 1 | 50.00% |
| ABNB230203P00125000 | 2023-01-31 11:28AM EST | 125.00 | 14.90 | 14.85 | 15.25 | +1.69 | +12.79% | 9 | 26 | 54.69% |
| ABNB230203P00130000 | 2023-01-30 3:38PM EST | 130.00 | 19.90 | 19.65 | 20.30 | 0.00 | - | 2 | 11 | 99.12% |
| ABNB230203P00135000 | 2023-01-27 10:42AM EST | 135.00 | 23.90 | 24.80 | 25.25 | 0.00 | - | 7 | 0 | 68.75% |
© 2023 Yahoo. Todos los derechos reservados.
