ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230602C000650002023-05-26 12:07PM EDT65.0042.5039.9540.550.00-20266.80%
ABNB230602C000700002023-05-30 12:15PM EDT70.0037.3035.0535.550.00-20230.47%
ABNB230602C000800002023-05-26 12:00PM EDT80.0027.1524.9025.600.00-15171.88%
ABNB230602C000850002023-05-10 1:34PM EDT85.0028.7720.0020.500.00-65125.00%
ABNB230602C000860002023-05-25 11:12AM EDT86.0019.0518.9019.600.00--0133.40%
ABNB230602C000890002023-05-23 9:35AM EDT89.0020.3515.9016.500.00--1101.95%
ABNB230602C000900002023-05-31 10:40AM EDT90.0015.0015.1015.55-2.80-15.73%60102.93%
ABNB230602C000930002023-05-24 1:46PM EDT93.0012.3012.0512.450.00--172.27%
ABNB230602C000940002023-05-25 10:12AM EDT94.0010.8911.1011.800.00--466.99%
ABNB230602C000950002023-05-31 10:03AM EDT95.009.6010.2010.60-2.45-20.33%22750.78%
ABNB230602C000960002023-05-23 1:34PM EDT96.0010.559.109.600.00-1171.48%
ABNB230602C000970002023-05-24 12:11PM EDT97.008.258.208.550.00--461.52%
ABNB230602C000980002023-05-25 12:25PM EDT98.006.507.357.65-0.80-10.96%9751.27%
ABNB230602C000990002023-05-30 2:01PM EDT99.007.556.306.700.00-1958.59%
ABNB230602C001000002023-05-30 3:24PM EDT100.006.955.355.700.00-1629851.76%
ABNB230602C001010002023-05-31 10:22AM EDT101.004.514.504.80-1.54-25.45%396549.22%
ABNB230602C001020002023-05-30 3:33PM EDT102.005.363.703.950.00-13047.17%
ABNB230602C001030002023-05-31 10:35AM EDT103.002.962.923.20-3.19-51.87%264846.68%
ABNB230602C001040002023-05-31 11:01AM EDT104.002.162.362.45-1.49-40.82%16815144.09%
ABNB230602C001050002023-05-31 11:20AM EDT105.001.651.711.77-1.18-41.70%28859641.36%
ABNB230602C001060002023-05-31 11:29AM EDT106.001.271.241.28-1.00-44.05%14349241.11%
ABNB230602C001070002023-05-31 11:27AM EDT107.000.950.890.93-0.94-49.74%1842,80541.99%
ABNB230602C001080002023-05-31 11:26AM EDT108.000.690.590.70-0.77-52.74%3871,38043.99%
ABNB230602C001090002023-05-31 11:25AM EDT109.000.450.420.50-0.61-57.55%225045.02%
ABNB230602C001100002023-05-31 11:28AM EDT110.000.320.300.34-0.42-56.76%871045.41%
ABNB230602C001110002023-05-31 11:26AM EDT111.000.210.190.22-0.31-59.62%832,37745.41%
ABNB230602C001120002023-05-31 10:53AM EDT112.000.140.120.14-0.23-62.16%662,26545.61%
ABNB230602C001130002023-05-31 11:18AM EDT113.000.100.080.10-0.15-60.00%544,28047.07%
ABNB230602C001140002023-05-31 11:23AM EDT114.000.060.060.08-0.11-64.71%12049.61%
ABNB230602C001150002023-05-31 10:56AM EDT115.000.050.050.06-0.05-50.00%24113,06150.59%
ABNB230602C001160002023-05-31 11:00AM EDT116.000.030.030.04-0.04-57.14%7127650.78%
ABNB230602C001170002023-05-30 3:20PM EDT117.000.020.020.03-0.02-50.00%1231152.34%
ABNB230602C001180002023-05-30 3:41PM EDT118.000.040.010.030.00-8031953.91%
ABNB230602C001190002023-05-30 1:08PM EDT119.000.030.000.040.00-1041,40057.81%
ABNB230602C001200002023-05-31 11:25AM EDT120.000.010.000.010.00-1054453.13%
ABNB230602C001210002023-05-30 3:50PM EDT121.000.040.000.010.00-73456.25%
ABNB230602C001220002023-05-31 10:27AM EDT122.000.030.000.03+0.01+50.00%623665.63%
ABNB230602C001230002023-05-31 10:27AM EDT123.000.010.000.010.00-119760.94%
ABNB230602C001240002023-05-30 10:10AM EDT124.000.010.000.030.00-84071.88%
ABNB230602C001250002023-05-30 3:28PM EDT125.000.020.000.020.00-1614571.88%
ABNB230602C001260002023-05-30 12:53PM EDT126.000.020.000.030.00-312478.13%
ABNB230602C001270002023-05-30 2:36PM EDT127.000.010.000.010.00-11729371.88%
ABNB230602C001280002023-05-19 1:27PM EDT128.000.070.000.020.00-117379.69%
ABNB230602C001290002023-05-24 2:04PM EDT129.000.030.000.030.00-317787.50%
ABNB230602C001300002023-05-30 12:07PM EDT130.000.010.000.030.00-1618689.84%
ABNB230602C001310002023-05-22 9:51AM EDT131.000.040.000.060.00-221100.78%
ABNB230602C001320002023-05-30 9:57AM EDT132.000.010.000.010.00-54884.38%
ABNB230602C001330002023-05-22 12:09PM EDT133.000.040.000.030.00-10016198.44%
ABNB230602C001350002023-05-19 12:20PM EDT135.000.040.000.030.00-373103.91%
ABNB230602C001400002023-05-26 3:04PM EDT140.000.030.000.040.00-154120.31%
ABNB230602C001450002023-05-26 3:04PM EDT145.000.010.000.080.00-377144.53%
ABNB230602C001500002023-05-18 1:08PM EDT150.000.020.000.170.00-528173.44%
ABNB230602C001550002023-05-15 1:55PM EDT155.000.010.000.170.00-10187.11%
ABNB230602C001600002023-05-19 12:29PM EDT160.000.010.000.170.00-20199.80%
ABNB230602C001650002023-05-09 3:36PM EDT165.000.340.000.170.00--2212.50%
ABNB230602C001700002023-05-17 2:00PM EDT170.000.030.000.170.00-10224.22%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230602P000650002023-05-03 1:22PM EDT65.000.100.000.010.00-11175.00%
ABNB230602P000700002023-05-10 9:44AM EDT70.000.050.000.010.00--4150.00%
ABNB230602P000750002023-05-26 10:07AM EDT75.000.010.000.010.00-510128.13%
ABNB230602P000800002023-05-24 3:23PM EDT80.000.020.000.010.00-1891106.25%
ABNB230602P000850002023-05-30 12:54PM EDT85.000.020.000.030.00-359993.75%
ABNB230602P000860002023-05-26 12:36PM EDT86.000.020.000.060.00-2096.88%
ABNB230602P000870002023-05-25 3:19PM EDT87.000.040.000.050.00--089.84%
ABNB230602P000880002023-05-26 10:46AM EDT88.000.020.000.070.00-151589.06%
ABNB230602P000890002023-05-26 10:24AM EDT89.000.020.000.050.00-11480.47%
ABNB230602P000900002023-05-30 2:42PM EDT90.000.020.010.020.00-3453771.09%
ABNB230602P000910002023-05-30 10:06AM EDT91.000.020.020.030.00-14571.09%
ABNB230602P000920002023-05-31 10:22AM EDT92.000.030.020.05+0.01+50.00%214669.53%
ABNB230602P000930002023-05-30 11:11AM EDT93.000.030.030.040.00-23664.84%
ABNB230602P000940002023-05-31 9:47AM EDT94.000.050.040.05+0.02+66.67%1112562.50%
ABNB230602P000950002023-05-31 10:56AM EDT95.000.070.060.07+0.03+75.00%232,64560.94%
ABNB230602P000960002023-05-31 10:05AM EDT96.000.080.070.08+0.03+60.00%1562557.23%
ABNB230602P000970002023-05-31 10:57AM EDT97.000.090.090.12+0.01+12.50%134055.47%
ABNB230602P000980002023-05-31 11:03AM EDT98.000.160.130.16+0.06+60.00%2047953.52%
ABNB230602P000990002023-05-31 11:28AM EDT99.000.190.180.19+0.08+72.73%93050.49%
ABNB230602P001000002023-05-31 11:28AM EDT100.000.260.270.28+0.10+62.50%2422,56749.71%
ABNB230602P001010002023-05-31 10:34AM EDT101.000.420.360.41+0.20+90.91%6746548.78%
ABNB230602P001020002023-05-31 10:57AM EDT102.000.550.500.56+0.22+66.67%18934146.88%
ABNB230602P001030002023-05-31 11:27AM EDT103.000.750.790.82+0.28+59.57%69375846.68%
ABNB230602P001040002023-05-31 11:29AM EDT104.001.131.151.18+0.41+56.94%67273547.17%
ABNB230602P001050002023-05-31 11:29AM EDT105.001.551.521.60+0.66+74.16%8843,28346.88%
ABNB230602P001060002023-05-31 11:29AM EDT106.002.102.002.10+0.83+65.35%4521,04646.39%
ABNB230602P001070002023-05-31 11:21AM EDT107.002.782.522.78+1.06+61.63%7041548.39%
ABNB230602P001080002023-05-31 11:14AM EDT108.003.543.203.55+1.07+43.32%941051.03%
ABNB230602P001090002023-05-30 3:57PM EDT109.002.854.054.300.00-7855651.27%
ABNB230602P001100002023-05-31 11:12AM EDT110.005.174.955.20+1.67+47.71%2338550.20%
ABNB230602P001110002023-05-31 9:45AM EDT111.006.355.756.15+1.85+41.11%1051.17%
ABNB230602P001120002023-05-31 9:59AM EDT112.008.036.857.10+3.49+76.87%234358.30%
ABNB230602P001130002023-05-30 11:57AM EDT113.006.167.608.150.00-23058.59%
ABNB230602P001140002023-05-31 10:06AM EDT114.009.548.609.10+1.97+26.02%14462.31%
ABNB230602P001150002023-05-30 2:18PM EDT115.008.579.6010.050.00-2715865.53%
ABNB230602P001160002023-05-30 11:18AM EDT116.009.9010.5511.150.00-78072.27%
ABNB230602P001170002023-05-30 10:32AM EDT117.0010.6111.6512.150.00-41180.76%
ABNB230602P001180002023-05-31 10:10AM EDT118.0013.4512.5513.10+3.06+29.45%22779.88%
ABNB230602P001190002023-05-26 12:16PM EDT119.0011.5613.5014.150.00-1284.38%
ABNB230602P001200002023-05-31 10:12AM EDT120.0015.6714.6015.10+2.57+19.62%6491.11%
ABNB230602P001210002023-05-24 9:44AM EDT121.0016.0515.5516.050.00-9091.02%
ABNB230602P001220002023-05-22 10:45AM EDT122.0012.4516.5017.000.00-1089.45%
ABNB230602P001230002023-05-22 9:38AM EDT123.0016.0517.7018.150.00-10110.74%
ABNB230602P001240002023-05-26 11:23AM EDT124.0017.1018.6519.150.00-20113.09%
ABNB230602P001250002023-05-26 11:23AM EDT125.0018.1019.5020.050.00-10104.69%
ABNB230602P001260002023-05-22 1:14PM EDT126.0016.1520.6021.150.00-20119.34%
ABNB230602P001270002023-05-12 9:57AM EDT127.0019.1021.5522.100.00--0118.36%
ABNB230602P001280002023-05-24 1:25PM EDT128.0023.3522.6023.000.00-10119.34%
ABNB230602P001290002023-05-25 11:16AM EDT129.0023.9523.5524.050.00-10123.05%
ABNB230602P001300002023-05-12 3:10PM EDT130.0025.0024.6525.050.00-20132.62%
ABNB230602P001320002023-05-09 3:38PM EDT132.009.1526.4527.000.00--0123.05%
ABNB230602P001330002023-05-15 3:47PM EDT133.0027.3027.5028.150.00-50141.02%
ABNB230602P001350002023-05-25 9:37AM EDT135.0028.8529.5030.050.00-10141.41%
ABNB230602P001400002023-05-25 3:18PM EDT140.0035.5534.5035.050.00-3217158.20%
ABNB230602P001700002023-05-19 10:29AM EDT170.0061.8064.6065.150.00-10261.33%