Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
159,37-6,05 (-3,66%)
Al cierre: 04:00PM EDT
158,62 -0,75 (-0,47%)
Después del cierre: 04:20PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara12 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240412C001150002024-04-11 10:52AM EDT115.0046.5242.4545.750.00-30466.02%
ABNB240412C001250002024-04-12 2:04PM EDT125.0034.4232.2535.75-0.75-2.13%11371.09%
ABNB240412C001300002024-04-12 1:34PM EDT130.0029.2027.8030.95-1.25-4.11%16131.25%
ABNB240412C001350002024-04-12 10:37AM EDT135.0024.9822.5525.40-0.33-1.30%56256.93%
ABNB240412C001360002024-04-08 2:13PM EDT136.0024.9022.9024.40+24.90--3182.03%
ABNB240412C001370002024-04-12 10:16AM EDT137.0023.5821.0023.10-0.45-1.87%1010218.36%
ABNB240412C001380002024-04-12 11:56AM EDT138.0023.2219.8521.85-0.94-3.89%11189.45%
ABNB240412C001390002024-04-11 10:44AM EDT139.0022.3918.9020.950.00-211190.63%
ABNB240412C001400002024-04-12 1:34PM EDT140.0019.3018.8020.35-2.65-12.07%69145.31%
ABNB240412C001410002024-04-11 10:33AM EDT141.0020.0516.8519.20+20.05--5193.16%
ABNB240412C001430002024-04-11 1:07PM EDT143.0021.6314.9017.200.00-150176.76%
ABNB240412C001440002024-03-11 10:02AM EDT144.0020.6015.2516.800.00-11157.32%
ABNB240412C001450002024-04-12 10:39AM EDT145.0014.9813.1015.10-0.77-4.89%47154.20%
ABNB240412C001460002024-04-10 10:28AM EDT146.0014.6011.9014.050.00-23142.97%
ABNB240412C001470002024-04-11 1:37PM EDT147.0017.6810.9013.000.00-15131.93%
ABNB240412C001480002024-04-11 10:26AM EDT148.0013.1910.1512.800.00-1580.86%
ABNB240412C001490002024-04-08 3:57PM EDT149.0011.578.8511.150.00-12124.22%
ABNB240412C001500002024-04-12 3:11PM EDT150.009.097.9510.50-2.94-24.44%1120132.52%
ABNB240412C001525002024-04-12 3:11PM EDT152.506.616.107.80-0.43-6.11%373650.39%
ABNB240412C001550002024-04-12 12:38PM EDT155.004.992.794.60-4.14-45.35%244245.80%
ABNB240412C001575002024-04-12 2:10PM EDT157.501.581.422.24-6.22-79.74%367531.74%
ABNB240412C001600002024-04-12 3:40PM EDT160.000.050.020.15-5.65-99.12%58353611.57%
ABNB240412C001625002024-04-12 3:49PM EDT162.500.010.000.06-3.54-99.72%65856724.61%
ABNB240412C001650002024-04-12 3:40PM EDT165.000.010.000.02-1.37-99.28%75198932.03%
ABNB240412C001675002024-04-12 3:59PM EDT167.500.030.010.03-0.41-93.18%1331,24346.48%
ABNB240412C001700002024-04-12 12:52PM EDT170.000.010.000.01-0.11-91.67%4541,94150.00%
ABNB240412C001725002024-04-12 3:08PM EDT172.500.010.000.01-0.01-50.00%5274956.25%
ABNB240412C001750002024-04-12 1:38PM EDT175.000.010.000.03-0.01-50.00%1930773.44%
ABNB240412C001775002024-04-12 3:08PM EDT177.500.010.000.03-0.02-66.67%1417782.81%
ABNB240412C001800002024-04-10 9:30AM EDT180.000.010.000.750.00-194152.54%
ABNB240412C001825002024-04-12 12:35PM EDT182.500.010.000.75-0.01-50.00%3215165.63%
ABNB240412C001850002024-04-10 10:03AM EDT185.000.020.000.010.00-115096.88%
ABNB240412C001875002024-04-05 3:28PM EDT187.500.040.000.040.00-15376121.88%
ABNB240412C001900002024-03-28 2:07PM EDT190.000.160.000.180.00-1533158.98%
ABNB240412C001925002024-04-11 3:06PM EDT192.500.010.001.270.00-113239.65%
ABNB240412C001950002024-04-08 9:30AM EDT195.000.400.002.130.00-710284.77%
ABNB240412C002000002024-03-28 12:43PM EDT200.000.040.000.130.00-3050189.06%
ABNB240412C002050002024-03-20 2:50PM EDT205.000.010.000.950.00--1281.45%
Opciones de ventapara12 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240412P001150002024-04-01 12:35PM EDT115.000.070.000.110.00-27262.50%
ABNB240412P001200002024-04-03 3:02PM EDT120.000.010.000.050.00-5050210.94%
ABNB240412P001250002024-04-08 9:33AM EDT125.000.030.000.030.00-213173.44%
ABNB240412P001300002024-04-05 10:36AM EDT130.000.050.000.070.00-234163.28%
ABNB240412P001320002024-04-08 9:58AM EDT132.000.010.000.75+0.01--10222.46%
ABNB240412P001330002024-04-08 9:47AM EDT133.000.040.000.750.00-2575215.23%
ABNB240412P001350002024-04-08 10:26AM EDT135.000.160.000.240.00-1214162.50%
ABNB240412P001360002024-04-05 3:28PM EDT136.000.040.000.040.00-1010121.88%
ABNB240412P001370002024-04-03 1:42PM EDT137.000.080.000.240.00-1414150.00%
ABNB240412P001380002024-04-05 10:34AM EDT138.000.060.000.040.00-510112.50%
ABNB240412P001390002024-04-01 2:26PM EDT139.000.080.000.240.00-106109137.89%
ABNB240412P001400002024-04-10 1:34PM EDT140.000.050.000.040.00-489101.56%
ABNB240412P001410002024-04-10 3:55PM EDT141.000.010.000.240.00-195125.78%
ABNB240412P001420002024-04-08 12:22PM EDT142.000.050.000.040.00-103092.19%
ABNB240412P001430002024-04-11 10:15AM EDT143.000.110.000.750.00-1925143.16%
ABNB240412P001440002024-04-08 11:44AM EDT144.000.080.000.750.00-694136.13%
ABNB240412P001450002024-04-11 3:54PM EDT145.000.010.000.140.00-44760192.19%
ABNB240412P001460002024-04-12 3:46PM EDT146.000.020.000.02+0.01+100.00%155466.41%
ABNB240412P001470002024-04-12 11:43AM EDT147.000.010.000.03-0.01-50.00%45464.84%
ABNB240412P001480002024-04-11 2:57PM EDT148.000.010.000.530.00-59665698.24%
ABNB240412P001490002024-04-12 9:38AM EDT149.000.010.000.02-0.06-85.71%58553.13%
ABNB240412P001500002024-04-12 3:11PM EDT150.000.010.000.01-0.01-50.00%5244148.44%
ABNB240412P001525002024-04-12 3:57PM EDT152.500.010.000.02-0.01-50.00%33981439.84%
ABNB240412P001550002024-04-12 3:38PM EDT155.000.040.000.03+0.02-3261,55528.91%
ABNB240412P001575002024-04-12 3:55PM EDT157.500.010.010.04-0.02-66.67%1,38385615.43%
ABNB240412P001600002024-04-12 3:59PM EDT160.000.720.720.82+0.63+700.00%3,9481,06012.99%
ABNB240412P001625002024-04-12 3:41PM EDT162.503.552.933.55+3.26+1,124.14%17766344.34%
ABNB240412P001650002024-04-12 3:47PM EDT165.005.954.556.05+5.05+561.11%18531863.87%
ABNB240412P001675002024-04-12 3:54PM EDT167.508.507.509.30+6.18+266.38%337872.07%
ABNB240412P001700002024-04-12 9:31AM EDT170.008.5510.1011.85+3.39+65.70%1292.97%
ABNB240412P001725002024-04-10 3:42PM EDT172.5012.6712.3014.200.00-14186.33%
ABNB240412P001775002024-04-01 1:19PM EDT177.5014.8016.9019.300.00--0189.26%
ABNB240412P001800002024-03-15 3:30PM EDT180.0019.3719.2522.700.00-40149.80%
ABNB240412P001825002024-04-03 12:38PM EDT182.5022.6021.7025.100.00-20154.88%
ABNB240412P001850002024-04-11 9:42AM EDT185.0024.1023.8527.80+24.10--6157.03%
ABNB240412P002250002024-04-10 10:24AM EDT225.0064.9564.3067.70+64.95--0345.31%