Mercados españoles abiertos en 8 hrs 32 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
112,55-1,62 (-1,42%)
Al cierre: 04:00PM EDT
113,25 +0,70 (+0,62%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220527C000750002022-05-16 12:04AM EDT75.0040.1536.5538.150.00--1202.54%
ABNB220527C000800002022-05-20 2:34PM EDT80.0029.0732.0033.25+29.07-13121.88%
ABNB220527C000880002022-05-20 2:52PM EDT88.0022.5023.9525.40+22.50-1-98.83%
ABNB220527C000900002022-05-20 2:37PM EDT90.0019.6320.2524.95-9.11-31.70%2179.30%
ABNB220527C000950002022-05-20 3:38PM EDT95.0017.4016.7019.20+17.40-7291.41%
ABNB220527C000960002022-05-20 3:41PM EDT96.0016.5016.7517.25+16.50-13-89.45%
ABNB220527C000970002022-05-20 3:03PM EDT97.0013.6015.8017.10+13.60-1-103.08%
ABNB220527C000980002022-05-20 3:54PM EDT98.0015.1014.8015.40+15.10-13184.81%
ABNB220527C000990002022-05-20 1:40PM EDT99.0011.9014.1014.60+11.90-13089.45%
ABNB220527C001000002022-05-20 3:39PM EDT100.0013.4013.1013.55-1.40-9.46%385883.59%
ABNB220527C001010002022-05-20 3:33PM EDT101.0011.6512.3512.80+11.65-3086.38%
ABNB220527C001020002022-05-20 2:45PM EDT102.009.3011.5011.90+9.30-2684.57%
ABNB220527C001030002022-05-20 2:15PM EDT103.008.9110.4511.00+8.91-21179.79%
ABNB220527C001040002022-05-20 1:28PM EDT104.007.509.8510.25+7.50-140382.32%
ABNB220527C001050002022-05-20 2:39PM EDT105.007.079.059.45-4.78-40.34%423381.01%
ABNB220527C001060002022-05-20 3:54PM EDT106.008.458.358.65+8.45-171180.27%
ABNB220527C001070002022-05-20 3:02PM EDT107.006.207.658.00+6.20-181680.52%
ABNB220527C001080002022-05-20 3:53PM EDT108.006.856.957.30+6.85-163779.59%
ABNB220527C001090002022-05-20 3:49PM EDT109.006.006.306.60-1.90-24.05%315678.61%
ABNB220527C001100002022-05-20 3:59PM EDT110.005.755.705.95-2.90-33.53%29310177.93%
ABNB220527C001110002022-05-20 3:19PM EDT111.004.105.105.35-3.40-45.33%2836277.10%
ABNB220527C001120002022-05-20 3:54PM EDT112.004.654.504.75-2.35-33.57%38028175.68%
ABNB220527C001130002022-05-20 3:56PM EDT113.004.034.004.25-2.17-35.00%258875.39%
ABNB220527C001140002022-05-20 3:56PM EDT114.003.523.553.75+3.52-14614674.88%
ABNB220527C001150002022-05-20 3:58PM EDT115.003.203.103.30-1.05-24.71%64037674.17%
ABNB220527C001160002022-05-20 3:58PM EDT116.002.852.722.93-0.95-25.00%8217674.17%
ABNB220527C001170002022-05-20 3:55PM EDT117.002.392.342.54-1.11-31.71%10410173.34%
ABNB220527C001180002022-05-20 3:51PM EDT118.002.081.982.21-1.08-34.18%6110772.61%
ABNB220527C001190002022-05-20 3:56PM EDT119.001.841.741.95-0.91-33.09%154673.10%
ABNB220527C001200002022-05-20 3:58PM EDT120.001.601.481.64-0.67-29.52%63853772.27%
ABNB220527C001210002022-05-20 3:58PM EDT121.001.351.301.43-0.95-41.30%9221172.80%
ABNB220527C001220002022-05-20 3:50PM EDT122.001.151.081.21-0.75-39.47%6915672.12%
ABNB220527C001230002022-05-20 3:58PM EDT123.001.000.891.04-1.01-50.25%1624571.83%
ABNB220527C001240002022-05-20 3:34PM EDT124.000.740.800.90-1.06-58.89%12411372.71%
ABNB220527C001250002022-05-20 3:55PM EDT125.000.700.670.75-0.45-39.13%20987272.36%
ABNB220527C001260002022-05-20 2:45PM EDT126.000.400.570.66-0.71-63.96%1076272.95%
ABNB220527C001270002022-05-20 3:58PM EDT127.000.520.490.58-0.39-42.86%356373.58%
ABNB220527C001280002022-05-20 3:58PM EDT128.000.460.410.49-0.56-54.90%421,69373.63%
ABNB220527C001290002022-05-20 3:56PM EDT129.000.390.360.44-0.33-45.83%7339274.71%
ABNB220527C001300002022-05-20 3:58PM EDT130.000.320.300.36-0.28-46.67%12852874.41%
ABNB220527C001310002022-05-20 3:28PM EDT131.000.220.260.33+0.22-137875.59%
ABNB220527C001320002022-05-20 3:49PM EDT132.000.230.230.30+0.23-211776.76%
ABNB220527C001330002022-05-20 3:53PM EDT133.000.210.200.26+0.21-435577.34%
ABNB220527C001340002022-05-20 3:59PM EDT134.000.180.180.30+0.18-25-80.66%
ABNB220527C001350002022-05-20 3:39PM EDT135.000.170.160.20-0.09-34.62%4032379.00%
ABNB220527C001360002022-05-20 3:29PM EDT136.000.130.130.21+0.13-19-80.66%
ABNB220527C001390002022-05-20 3:47PM EDT139.000.110.090.19+0.11-3-85.35%
ABNB220527C001400002022-05-20 3:28PM EDT140.000.070.060.12-0.10-58.82%5457181.84%
ABNB220527C001420002022-05-20 3:32PM EDT142.000.060.060.11+0.06-3-85.55%
ABNB220527C001450002022-05-20 3:52PM EDT145.000.060.060.08-0.04-40.00%1355089.45%
ABNB220527C001500002022-05-20 2:57PM EDT150.000.020.020.05-0.02-50.00%5821091.41%
ABNB220527C001550002022-05-20 10:36AM EDT155.000.050.030.04+0.02+66.67%27117100.00%
ABNB220527C001600002022-05-20 10:36AM EDT160.000.030.000.040.00-3443102.34%
ABNB220527C001650002022-05-19 11:08AM EDT165.000.030.000.030.00-2274107.81%
ABNB220527C001700002022-05-19 2:55PM EDT170.000.040.000.030.00-72,329114.06%
ABNB220527C001750002022-05-19 10:44AM EDT175.000.010.000.010.00-1161109.38%
ABNB220527C001800002022-05-18 12:39PM EDT180.000.010.000.030.00-2180128.13%
ABNB220527C001850002022-05-19 10:35AM EDT185.000.010.000.030.00-5235134.38%
ABNB220527C001900002022-05-19 10:58AM EDT190.000.010.000.030.00-792140.63%
ABNB220527C001950002022-05-17 9:45AM EDT195.000.060.000.030.00-139146.88%
ABNB220527C002000002022-05-17 9:45AM EDT200.000.040.000.010.00-1255140.63%
ABNB220527C002050002022-05-06 9:41AM EDT205.000.040.000.140.00-134186.33%
ABNB220527C002100002022-05-04 2:47PM EDT210.000.050.000.150.00-518194.14%
ABNB220527C002150002022-05-18 12:26PM EDT215.000.010.000.170.00-128203.13%
ABNB220527C002200002022-05-05 11:36AM EDT220.000.010.000.230.00-113217.19%
ABNB220527C002300002022-05-04 10:17AM EDT230.000.050.000.030.00-159185.94%
Ventaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220527P000600002022-05-18 1:07PM EDT60.000.030.000.04+0.03--6181.25%
ABNB220527P000650002022-05-20 3:55PM EDT65.000.020.020.04+0.02-5888167.19%
ABNB220527P000700002022-05-20 2:57PM EDT70.000.040.040.05-0.02-33.33%11355153.13%
ABNB220527P000750002022-05-20 3:45PM EDT75.000.040.050.06-0.01-20.00%3575136.33%
ABNB220527P000800002022-05-20 2:55PM EDT80.000.060.060.080.00-4157120.70%
ABNB220527P000830002022-05-20 3:22PM EDT83.000.100.070.10+0.10-2-112.11%
ABNB220527P000850002022-05-20 2:00PM EDT85.000.150.090.16+0.05+50.00%17235110.74%
ABNB220527P000860002022-05-20 3:51PM EDT86.000.160.110.14+0.16-3-106.64%
ABNB220527P000870002022-05-20 2:38PM EDT87.000.210.120.16+0.21-11-104.69%
ABNB220527P000880002022-05-20 3:49PM EDT88.000.150.110.20+0.15-3-102.54%
ABNB220527P000890002022-05-20 3:59PM EDT89.000.170.150.23+0.17-1-102.15%
ABNB220527P000900002022-05-20 3:50PM EDT90.000.200.180.26+0.04+25.00%63276100.78%
ABNB220527P000920002022-05-20 3:34PM EDT92.000.290.240.35+0.29-1-98.05%
ABNB220527P000930002022-05-20 10:23AM EDT93.000.260.290.34+0.26-1-95.12%
ABNB220527P000940002022-05-20 3:14PM EDT94.000.520.340.39+0.52-16-93.85%
ABNB220527P000950002022-05-20 3:57PM EDT95.000.440.400.46-0.01-2.22%96841092.97%
ABNB220527P000960002022-05-20 3:58PM EDT96.000.510.460.52+0.51-28-91.41%
ABNB220527P000970002022-05-20 3:24PM EDT97.000.800.530.59+0.80-15-89.94%
ABNB220527P000980002022-05-20 3:50PM EDT98.000.670.620.70+0.67-281289.26%
ABNB220527P000990002022-05-20 3:19PM EDT99.001.030.720.80+1.03-20388.09%
ABNB220527P001000002022-05-20 3:51PM EDT100.000.920.840.90+0.08+9.52%58290686.77%
ABNB220527P001010002022-05-20 3:58PM EDT101.000.960.911.03+0.96-2613184.72%
ABNB220527P001020002022-05-20 3:12PM EDT102.001.651.031.22+1.65-2527683.89%
ABNB220527P001030002022-05-20 3:43PM EDT103.001.441.251.43+1.44-627084.08%
ABNB220527P001040002022-05-20 3:50PM EDT104.001.551.361.60+1.55-2941281.84%
ABNB220527P001050002022-05-20 3:59PM EDT105.001.681.691.80+0.03+1.82%24752282.03%
ABNB220527P001060002022-05-20 3:59PM EDT106.002.001.922.07+0.13+6.95%585681.25%
ABNB220527P001070002022-05-20 3:35PM EDT107.002.342.162.37+0.47+25.13%4814780.32%
ABNB220527P001080002022-05-20 3:59PM EDT108.002.602.492.65+0.16+6.56%2158579.52%
ABNB220527P001090002022-05-20 3:52PM EDT109.003.002.812.96+0.59+24.48%1485678.32%
ABNB220527P001100002022-05-20 3:59PM EDT110.003.303.153.35+0.15+4.76%84051377.49%
ABNB220527P001110002022-05-20 3:54PM EDT111.003.703.553.75+0.30+8.82%1036076.66%
ABNB220527P001120002022-05-20 3:57PM EDT112.004.053.954.15+0.35+9.46%26616875.24%
ABNB220527P001130002022-05-20 3:42PM EDT113.004.554.454.65+0.20+4.60%31530774.95%
ABNB220527P001140002022-05-20 3:54PM EDT114.005.254.955.20+0.50+10.53%11949874.44%
ABNB220527P001150002022-05-20 3:51PM EDT115.005.775.505.75+0.77+15.40%7747873.73%
ABNB220527P001160002022-05-20 3:31PM EDT116.007.156.106.35+1.55+27.68%237973.27%
ABNB220527P001170002022-05-20 3:54PM EDT117.006.956.707.05+0.80+13.01%7312873.07%
ABNB220527P001180002022-05-20 3:54PM EDT118.007.657.407.65+1.85+31.90%4210072.22%
ABNB220527P001190002022-05-20 3:55PM EDT119.008.358.108.35+1.65+24.63%219871.68%
ABNB220527P001200002022-05-20 3:48PM EDT120.009.358.809.15+1.15+14.02%5632271.53%
ABNB220527P001210002022-05-20 3:51PM EDT121.0010.039.659.95+1.63+19.40%188172.46%
ABNB220527P001220002022-05-20 12:01PM EDT122.0012.1510.4010.90+3.00+32.79%12373.49%
ABNB220527P001230002022-05-20 1:26PM EDT123.0014.8011.1511.65+5.55+60.00%1035371.44%
ABNB220527P001240002022-05-19 3:54PM EDT124.0011.4012.1012.500.00-363072.71%
ABNB220527P001250002022-05-20 1:51PM EDT125.0015.5712.9513.65+4.69+43.11%623376.61%
ABNB220527P001260002022-05-20 11:19AM EDT126.0015.1513.8514.45+3.40+28.94%9575.78%
ABNB220527P001270002022-05-18 11:45AM EDT127.0015.0514.7515.300.00-2975.05%
ABNB220527P001280002022-05-20 2:39PM EDT128.0019.1515.3016.40+6.90+56.33%11171.48%
ABNB220527P001290002022-05-19 2:49PM EDT129.0014.0716.3018.000.00-31186.38%
ABNB220527P001300002022-05-20 3:57PM EDT130.0017.8517.5518.05+1.38+8.38%2112075.39%
ABNB220527P001310002022-05-20 9:35AM EDT131.0017.7518.3019.25+17.75-1277.15%
ABNB220527P001330002022-05-19 3:02PM EDT133.0017.6120.2521.15+17.61--378.61%
ABNB220527P001350002022-05-20 3:26PM EDT135.0024.6122.4023.00+4.22+20.70%4122884.08%
ABNB220527P001390002022-05-20 11:10AM EDT139.0026.9026.0527.80+26.90-1-107.81%
ABNB220527P001400002022-05-20 3:30PM EDT140.0028.9027.3028.35+2.90+11.15%21254105.08%
ABNB220527P001410002022-05-20 1:48PM EDT141.0031.0528.0030.20+31.05-1-121.63%
ABNB220527P001430002022-05-20 1:35PM EDT143.0033.5529.8533.05+33.55-1-141.46%
ABNB220527P001450002022-05-20 1:33PM EDT145.0035.3531.9034.25+4.47+14.48%6140131.45%
ABNB220527P001500002022-05-20 1:51PM EDT150.0041.0037.2039.40+1.85+4.73%16146154.88%
ABNB220527P001550002022-05-20 11:41AM EDT155.0043.0941.4545.15-1.06-2.40%338167.68%
ABNB220527P001600002022-05-19 3:14PM EDT160.0044.5046.7050.050.00-143183.25%
ABNB220527P001650002022-05-20 9:51AM EDT165.0050.9151.8055.15-1.04-2.00%317199.51%
ABNB220527P001700002022-05-12 10:04AM EDT170.0056.1456.8060.000.00-313207.32%
ABNB220527P001750002022-05-11 2:57PM EDT175.0057.1461.7064.700.00-132207.62%
ABNB220527P001800002022-05-06 3:48PM EDT180.0044.6166.8069.700.00-90220.31%
ABNB220527P001850002022-04-18 9:30AM EDT185.0020.870.000.000.00-110.00%
ABNB220527P001900002022-05-03 12:15PM EDT190.0046.8875.4579.900.00--0193.36%
ABNB220527P001950002022-04-07 11:31AM EDT195.0034.3858.3559.950.00--10.00%
ABNB220527P002050002022-05-04 10:32AM EDT205.0053.7091.8094.950.00-10272.66%
ABNB220527P002100002022-05-04 10:43AM EDT210.0059.8796.7099.900.00-10276.47%