Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.944,88 +63,13 (+0,25%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929C00090000 | 2023-09-21 3:51PM EDT | 90.00 | 42.80 | 42.15 | 42.60 | 0.00 | - | 3 | 4 | 138.48% |
| ABNB230929C00095000 | 2023-09-22 3:31PM EDT | 95.00 | 37.97 | 37.15 | 37.65 | -0.04 | -0.11% | 1 | 1 | 124.02% |
| ABNB230929C00100000 | 2023-09-13 10:07AM EDT | 100.00 | 44.27 | 32.10 | 32.70 | 0.00 | - | 1 | 7 | 107.42% |
| ABNB230929C00105000 | 2023-09-21 3:51PM EDT | 105.00 | 27.72 | 27.10 | 27.55 | 0.00 | - | 44 | 244 | 84.18% |
| ABNB230929C00110000 | 2023-09-19 12:35PM EDT | 110.00 | 30.80 | 22.20 | 22.55 | 0.00 | - | 3 | 30 | 73.63% |
| ABNB230929C00115000 | 2023-09-22 12:57PM EDT | 115.00 | 18.65 | 17.25 | 17.65 | -10.05 | -35.02% | 5 | 6 | 62.89% |
| ABNB230929C00120000 | 2023-09-22 3:53PM EDT | 120.00 | 12.25 | 12.25 | 12.70 | -8.90 | -42.08% | 2 | 23 | 56.15% |
| ABNB230929C00122000 | 2023-09-22 2:47PM EDT | 122.00 | 10.48 | 10.50 | 10.90 | -10.89 | -50.96% | 1 | 10 | 54.35% |
| ABNB230929C00123000 | 2023-09-21 3:54PM EDT | 123.00 | 10.30 | 9.50 | 9.90 | 0.00 | - | 6 | 12 | 50.49% |
| ABNB230929C00125000 | 2023-09-22 3:38PM EDT | 125.00 | 8.13 | 7.70 | 8.10 | -0.41 | -4.80% | 2 | 36 | 46.92% |
| ABNB230929C00126000 | 2023-09-19 11:37AM EDT | 126.00 | 7.04 | 6.90 | 7.25 | -8.26 | -53.99% | 5 | 24 | 45.61% |
| ABNB230929C00127000 | 2023-09-22 2:50PM EDT | 127.00 | 6.00 | 6.05 | 6.35 | -13.45 | -69.15% | 6 | 9 | 42.97% |
| ABNB230929C00128000 | 2023-09-22 3:05PM EDT | 128.00 | 5.52 | 5.30 | 5.60 | -0.40 | -6.76% | 2 | 43 | 42.46% |
| ABNB230929C00129000 | 2023-09-22 11:48AM EDT | 129.00 | 5.05 | 4.60 | 4.85 | -7.62 | -60.14% | 1 | 25 | 41.31% |
| ABNB230929C00130000 | 2023-09-22 2:25PM EDT | 130.00 | 4.35 | 3.90 | 4.10 | -1.00 | -18.69% | 27 | 359 | 39.58% |
| ABNB230929C00131000 | 2023-09-22 3:44PM EDT | 131.00 | 3.42 | 3.30 | 3.40 | -0.78 | -18.57% | 16 | 21 | 37.94% |
| ABNB230929C00132000 | 2023-09-22 3:55PM EDT | 132.00 | 2.71 | 2.73 | 2.88 | -0.67 | -19.82% | 64 | 45 | 38.09% |
| ABNB230929C00133000 | 2023-09-22 3:58PM EDT | 133.00 | 2.33 | 2.24 | 2.30 | -0.52 | -18.25% | 118 | 76 | 36.60% |
| ABNB230929C00134000 | 2023-09-22 3:56PM EDT | 134.00 | 1.84 | 1.79 | 1.89 | -0.53 | -22.36% | 233 | 385 | 36.65% |
| ABNB230929C00135000 | 2023-09-22 3:55PM EDT | 135.00 | 1.42 | 1.43 | 1.51 | -0.54 | -27.55% | 190 | 178 | 36.33% |
| ABNB230929C00136000 | 2023-09-22 3:55PM EDT | 136.00 | 1.13 | 1.11 | 1.21 | -0.35 | -23.65% | 93 | 86 | 36.38% |
| ABNB230929C00137000 | 2023-09-22 3:49PM EDT | 137.00 | 0.86 | 0.85 | 0.96 | -0.39 | -31.20% | 54 | 67 | 36.45% |
| ABNB230929C00138000 | 2023-09-22 3:41PM EDT | 138.00 | 0.63 | 0.65 | 0.74 | -0.37 | -37.00% | 92 | 111 | 36.28% |
| ABNB230929C00139000 | 2023-09-22 3:58PM EDT | 139.00 | 0.54 | 0.49 | 0.57 | -0.20 | -27.03% | 72 | 113 | 36.28% |
| ABNB230929C00140000 | 2023-09-22 3:57PM EDT | 140.00 | 0.39 | 0.37 | 0.42 | -0.22 | -36.07% | 195 | 254 | 35.99% |
| ABNB230929C00141000 | 2023-09-22 3:40PM EDT | 141.00 | 0.30 | 0.28 | 0.33 | -0.30 | -50.00% | 59 | 77 | 36.48% |
| ABNB230929C00142000 | 2023-09-22 3:41PM EDT | 142.00 | 0.21 | 0.21 | 0.24 | -0.16 | -43.24% | 32 | 491 | 36.28% |
| ABNB230929C00143000 | 2023-09-22 1:50PM EDT | 143.00 | 0.16 | 0.16 | 0.18 | -0.13 | -44.83% | 54 | 205 | 36.52% |
| ABNB230929C00144000 | 2023-09-22 3:39PM EDT | 144.00 | 0.11 | 0.11 | 0.18 | -0.11 | -50.00% | 42 | 132 | 38.97% |
| ABNB230929C00145000 | 2023-09-22 3:58PM EDT | 145.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 93 | 432 | 36.91% |
| ABNB230929C00146000 | 2023-09-22 2:19PM EDT | 146.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 6 | 108 | 37.70% |
| ABNB230929C00147000 | 2023-09-22 3:15PM EDT | 147.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 34 | 110 | 38.09% |
| ABNB230929C00148000 | 2023-09-22 2:21PM EDT | 148.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 27 | 130 | 39.06% |
| ABNB230929C00149000 | 2023-09-22 1:32PM EDT | 149.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 12 | 76 | 39.65% |
| ABNB230929C00150000 | 2023-09-22 3:58PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 40 | 602 | 39.84% |
| ABNB230929C00152500 | 2023-09-22 2:21PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 33 | 245 | 42.19% |
| ABNB230929C00155000 | 2023-09-22 11:25AM EDT | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 498 | 46.48% |
| ABNB230929C00157500 | 2023-09-22 12:11PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 720 | 50.78% |
| ABNB230929C00160000 | 2023-09-22 11:33AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 296 | 50.78% |
| ABNB230929C00162500 | 2023-09-19 3:37PM EDT | 162.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 428 | 377 | 54.69% |
| ABNB230929C00165000 | 2023-09-21 3:37PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 84 | 57.81% |
| ABNB230929C00167500 | 2023-09-15 2:50PM EDT | 167.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 11 | 16 | 60.94% |
| ABNB230929C00170000 | 2023-09-19 10:19AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 34 | 64.84% |
| ABNB230929C00172500 | 2023-09-18 11:07AM EDT | 172.50 | 0.04 | - | 0.02 | 0.00 | - | 1 | 2 | 72.66% |
| ABNB230929C00175000 | 2023-09-14 11:52AM EDT | 175.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 24 | 83.59% |
| ABNB230929C00180000 | 2023-09-13 11:18AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 33 | 71.88% |
| ABNB230929C00190000 | 2023-09-05 2:48PM EDT | 190.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 104.69% |
| ABNB230929C00200000 | 2023-09-08 12:02PM EDT | 200.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 117.19% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230929P00090000 | 2023-08-29 11:04AM EDT | 90.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 114.84% |
| ABNB230929P00095000 | 2023-09-05 12:23PM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 8 | 38 | 95.31% |
| ABNB230929P00100000 | 2023-09-13 1:23PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 221 | 75.78% |
| ABNB230929P00105000 | 2023-09-22 10:19AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 165 | 60.94% |
| ABNB230929P00110000 | 2023-09-22 3:48PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 103 | 269 | 52.34% |
| ABNB230929P00115000 | 2023-09-22 1:50PM EDT | 115.00 | 0.05 | 0.05 | 0.13 | -0.04 | -44.44% | 164 | 217 | 52.15% |
| ABNB230929P00119000 | 2023-09-22 3:05PM EDT | 119.00 | 0.13 | 0.14 | 0.16 | -0.05 | -27.78% | 143 | 98 | 45.70% |
| ABNB230929P00120000 | 2023-09-22 3:44PM EDT | 120.00 | 0.15 | 0.18 | 0.20 | -0.09 | -37.50% | 213 | 270 | 44.82% |
| ABNB230929P00121000 | 2023-09-22 2:19PM EDT | 121.00 | 0.23 | 0.22 | 0.28 | 0.00 | - | 27 | 203 | 45.12% |
| ABNB230929P00122000 | 2023-09-22 3:46PM EDT | 122.00 | 0.26 | 0.28 | 0.30 | -0.06 | -18.75% | 48 | 128 | 42.63% |
| ABNB230929P00123000 | 2023-09-22 3:59PM EDT | 123.00 | 0.34 | 0.34 | 0.39 | -0.05 | -12.82% | 37 | 55 | 42.19% |
| ABNB230929P00124000 | 2023-09-22 3:43PM EDT | 124.00 | 0.39 | 0.42 | 0.49 | -0.14 | -26.42% | 61 | 144 | 41.50% |
| ABNB230929P00125000 | 2023-09-22 3:59PM EDT | 125.00 | 0.59 | 0.54 | 0.59 | -0.05 | -7.81% | 716 | 1,459 | 40.23% |
| ABNB230929P00126000 | 2023-09-22 3:57PM EDT | 126.00 | 0.68 | 0.67 | 0.73 | -0.09 | -11.69% | 47 | 165 | 39.36% |
| ABNB230929P00127000 | 2023-09-22 3:50PM EDT | 127.00 | 0.90 | 0.83 | 0.94 | -0.04 | -4.26% | 155 | 109 | 39.21% |
| ABNB230929P00128000 | 2023-09-22 3:45PM EDT | 128.00 | 1.04 | 1.05 | 1.13 | -0.15 | -12.61% | 164 | 266 | 38.01% |
| ABNB230929P00129000 | 2023-09-22 3:56PM EDT | 129.00 | 1.34 | 1.29 | 1.38 | -0.08 | -5.63% | 124 | 106 | 37.18% |
| ABNB230929P00130000 | 2023-09-22 3:56PM EDT | 130.00 | 1.69 | 1.57 | 1.69 | -0.01 | -0.59% | 2,006 | 1,584 | 36.52% |
| ABNB230929P00131000 | 2023-09-22 3:58PM EDT | 131.00 | 1.99 | 1.99 | 2.05 | -0.18 | -8.29% | 88 | 226 | 35.84% |
| ABNB230929P00132000 | 2023-09-22 3:59PM EDT | 132.00 | 2.46 | 2.43 | 2.47 | +0.02 | +0.82% | 436 | 1,946 | 35.21% |
| ABNB230929P00133000 | 2023-09-22 3:57PM EDT | 133.00 | 2.94 | 2.88 | 3.00 | +0.01 | +0.34% | 590 | 6,130 | 35.23% |
| ABNB230929P00134000 | 2023-09-22 3:35PM EDT | 134.00 | 3.15 | 3.45 | 3.55 | -0.18 | -5.41% | 1,214 | 125 | 34.67% |
| ABNB230929P00135000 | 2023-09-22 3:55PM EDT | 135.00 | 4.16 | 4.05 | 4.20 | +0.21 | +5.32% | 226 | 364 | 34.69% |
| ABNB230929P00136000 | 2023-09-22 3:43PM EDT | 136.00 | 4.55 | 4.65 | 4.90 | -0.06 | -1.30% | 52 | 213 | 34.62% |
| ABNB230929P00137000 | 2023-09-22 3:48PM EDT | 137.00 | 5.50 | 5.40 | 5.65 | +0.10 | +1.85% | 212 | 225 | 34.52% |
| ABNB230929P00138000 | 2023-09-22 3:57PM EDT | 138.00 | 6.30 | 6.20 | 6.45 | +0.25 | +4.13% | 438 | 234 | 34.52% |
| ABNB230929P00139000 | 2023-09-22 3:57PM EDT | 139.00 | 7.15 | 7.05 | 7.30 | +0.30 | +4.38% | 6 | 546 | 34.72% |
| ABNB230929P00140000 | 2023-09-22 3:40PM EDT | 140.00 | 7.74 | 7.90 | 8.30 | +0.24 | +3.20% | 134 | 1,574 | 37.99% |
| ABNB230929P00141000 | 2023-09-22 3:08PM EDT | 141.00 | 8.51 | 8.80 | 9.10 | -0.18 | -2.07% | 14 | 451 | 35.55% |
| ABNB230929P00142000 | 2023-09-22 2:15PM EDT | 142.00 | 10.15 | 9.65 | 10.05 | +0.85 | +9.14% | 17 | 757 | 36.67% |
| ABNB230929P00143000 | 2023-09-22 3:34PM EDT | 143.00 | 10.45 | 10.60 | 11.00 | +0.05 | +0.48% | 54 | 567 | 37.40% |
| ABNB230929P00144000 | 2023-09-22 3:53PM EDT | 144.00 | 12.00 | 11.65 | 12.05 | +0.63 | +5.54% | 29 | 2,278 | 41.94% |
| ABNB230929P00145000 | 2023-09-22 2:26PM EDT | 145.00 | 12.84 | 12.55 | 13.00 | +0.55 | +4.48% | 50 | 117 | 42.38% |
| ABNB230929P00146000 | 2023-09-22 2:24PM EDT | 146.00 | 13.75 | 13.65 | 14.00 | +0.39 | +2.92% | 14 | 50 | 44.82% |
| ABNB230929P00147000 | 2023-09-22 2:32PM EDT | 147.00 | 15.00 | 14.50 | 15.05 | +0.76 | +5.34% | 3 | 47 | 49.51% |
| ABNB230929P00148000 | 2023-09-21 11:09AM EDT | 148.00 | 13.97 | 15.45 | 16.05 | 0.00 | - | 4 | 40 | 51.90% |
| ABNB230929P00149000 | 2023-09-22 12:31PM EDT | 149.00 | 15.68 | 16.50 | 17.00 | -0.45 | -2.79% | 1 | 10 | 51.86% |
| ABNB230929P00150000 | 2023-09-22 3:43PM EDT | 150.00 | 17.55 | 17.60 | 17.90 | +1.19 | +7.27% | 51 | 12 | 47.75% |
| ABNB230929P00152500 | 2023-09-22 12:50PM EDT | 152.50 | 19.10 | 19.95 | 20.50 | +9.38 | +96.50% | 1 | 37 | 59.67% |
| ABNB230929P00155000 | 2023-09-21 11:47AM EDT | 155.00 | 21.54 | 22.45 | 23.00 | 0.00 | - | 2 | 1 | 65.04% |
| ABNB230929P00157500 | 2023-09-20 9:45AM EDT | 157.50 | 15.15 | 24.90 | 25.50 | 0.00 | - | 6 | 0 | 70.31% |
| ABNB230929P00160000 | 2023-09-21 11:30AM EDT | 160.00 | 26.40 | 27.35 | 28.10 | 0.00 | - | 10 | 0 | 81.15% |
| ABNB230929P00162500 | 2023-09-12 11:45AM EDT | 162.50 | 14.25 | 29.85 | 30.45 | 0.00 | - | - | 0 | 76.37% |
| ABNB230929P00165000 | 2023-09-12 1:13PM EDT | 165.00 | 15.15 | 32.30 | 33.15 | 0.00 | - | 3 | 0 | 94.04% |
| ABNB230929P00170000 | 2023-09-12 1:49PM EDT | 170.00 | 19.65 | 37.35 | 38.00 | 0.00 | - | - | 0 | 94.14% |
© 2023 Yahoo. Todos los derechos reservados.
