Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,71-1,39 (-0,96%)
Al cierre: 04:00PM EDT
142,44 -0,27 (-0,19%)
Después del cierre: 04:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240524C000900002024-05-22 10:26AM EDT90.0053.5050.9554.45-13.60-20.27%56387.11%
ABNB240524C000950002024-05-14 3:18PM EDT95.0051.7745.8049.500.00-11353.22%
ABNB240524C001000002024-05-10 9:30AM EDT100.0048.0040.8044.800.00-1010177.34%
ABNB240524C001150002024-05-21 2:20PM EDT115.0029.6927.3029.300.00-220162.01%
ABNB240524C001200002024-05-20 12:07PM EDT120.0026.3021.8023.050.00-241120.31%
ABNB240524C001250002024-05-22 2:56PM EDT125.0018.0017.3518.30-3.24-15.25%1278.32%
ABNB240524C001280002024-05-15 9:50AM EDT128.0018.2513.8015.050.00--583.20%
ABNB240524C001300002024-05-22 2:56PM EDT130.0013.0112.3513.05-2.69-17.13%1173.93%
ABNB240524C001340002024-05-17 11:07AM EDT134.0012.968.609.050.00-2254.98%
ABNB240524C001350002024-05-22 1:51PM EDT135.008.907.608.10-2.98-25.08%11052.25%
ABNB240524C001360002024-05-13 10:35AM EDT136.0013.006.507.000.00-1243.26%
ABNB240524C001370002024-05-17 12:29PM EDT137.009.835.606.050.00-1740.33%
ABNB240524C001380002024-05-22 12:55PM EDT138.005.714.705.15-4.99-46.64%1738.53%
ABNB240524C001390002024-05-21 12:40PM EDT139.004.033.806.05-1.77-30.52%12152.39%
ABNB240524C001400002024-05-22 11:42AM EDT140.003.002.903.25-2.35-43.93%366429.88%
ABNB240524C001410002024-05-22 2:57PM EDT141.002.592.232.59-1.33-33.93%163831.01%
ABNB240524C001420002024-05-22 3:38PM EDT142.001.701.641.77-1.40-45.16%555526.91%
ABNB240524C001430002024-05-22 2:50PM EDT143.001.341.151.21-0.88-39.64%3426626.12%
ABNB240524C001440002024-05-22 3:58PM EDT144.000.740.740.80-0.86-53.75%32320825.98%
ABNB240524C001450002024-05-22 3:51PM EDT145.000.450.440.51-0.65-59.09%1,18461126.12%
ABNB240524C001460002024-05-22 3:56PM EDT146.000.340.290.35-0.44-56.41%16889527.44%
ABNB240524C001470002024-05-22 3:56PM EDT147.000.200.180.23-0.32-61.54%15158528.32%
ABNB240524C001480002024-05-22 3:51PM EDT148.000.100.100.15-0.25-71.43%16336329.20%
ABNB240524C001490002024-05-22 3:19PM EDT149.000.070.050.20-0.22-75.86%12851635.65%
ABNB240524C001500002024-05-22 3:42PM EDT150.000.050.040.10-0.10-66.67%4311,04733.99%
ABNB240524C001525002024-05-22 3:57PM EDT152.500.020.020.04-0.04-66.67%991,38936.33%
ABNB240524C001550002024-05-22 3:47PM EDT155.000.020.010.08-0.02-50.00%3960548.83%
ABNB240524C001575002024-05-22 2:36PM EDT157.500.020.010.02-0.01-33.33%1817846.09%
ABNB240524C001600002024-05-22 2:12PM EDT160.000.010.010.10-0.01-50.00%6838760.35%
ABNB240524C001625002024-05-22 12:00PM EDT162.500.010.000.02-0.05-83.33%69054.69%
ABNB240524C001650002024-05-22 2:37PM EDT165.000.020.000.03-0.03-60.00%912062.50%
ABNB240524C001675002024-05-20 1:36PM EDT167.500.010.000.000.00-92250.00%
ABNB240524C001700002024-05-22 9:54AM EDT170.000.010.000.010.00-9512165.63%
ABNB240524C001725002024-05-21 1:27PM EDT172.500.010.000.090.00-72690.23%
ABNB240524C001750002024-05-21 2:26PM EDT175.000.010.000.130.00-50160100.78%
ABNB240524C001775002024-05-20 2:50PM EDT177.500.010.001.310.00-18159.18%
ABNB240524C001800002024-05-20 9:43AM EDT180.000.010.000.950.00-1237155.86%
ABNB240524C001825002024-05-20 9:37AM EDT182.500.010.001.270.00-314173.14%
ABNB240524C001850002024-05-17 3:42PM EDT185.000.010.000.050.00-262110.94%
ABNB240524C001900002024-05-17 3:30PM EDT190.000.010.000.050.00-150178120.31%
ABNB240524C001950002024-05-17 1:11PM EDT195.000.010.000.010.00-30186112.50%
ABNB240524C002000002024-05-22 11:05AM EDT200.000.030.000.26+0.01+50.00%1114169.92%
ABNB240524C002050002024-05-09 10:20AM EDT205.000.010.000.580.00-2010202.93%
ABNB240524C002100002024-05-09 9:40AM EDT210.000.010.002.130.00-229271.88%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240524P000950002024-05-08 3:49PM EDT95.000.200.000.010.00-12146.88%
ABNB240524P001000002024-05-13 12:23PM EDT100.000.010.001.260.00-70122246.48%
ABNB240524P001050002024-05-15 9:59AM EDT105.000.010.000.060.00-634135.16%
ABNB240524P001100002024-05-16 11:29AM EDT110.000.010.000.130.00-235128.52%
ABNB240524P001150002024-05-14 3:40PM EDT115.000.020.000.170.00-40150113.28%
ABNB240524P001200002024-05-22 1:00PM EDT120.000.010.000.200.00-1031296.09%
ABNB240524P001250002024-05-22 9:50AM EDT125.000.020.001.16-0.01-33.33%447110.55%
ABNB240524P001270002024-05-15 10:54AM EDT127.000.040.011.180.00--3101.07%
ABNB240524P001280002024-05-17 10:39AM EDT128.000.030.011.120.00-2394.63%
ABNB240524P001290002024-05-16 3:33PM EDT129.000.030.021.290.00--1293.46%
ABNB240524P001300002024-05-22 2:47PM EDT130.000.040.020.29-0.01-20.00%1025862.11%
ABNB240524P001320002024-05-21 10:18AM EDT132.000.020.020.670.00-104064.75%
ABNB240524P001330002024-05-20 2:58PM EDT133.000.030.000.090.00-4612344.53%
ABNB240524P001340002024-05-20 2:51PM EDT134.000.030.030.130.00-95243.65%
ABNB240524P001350002024-05-22 12:52PM EDT135.000.040.030.15-0.01-20.00%747440.82%
ABNB240524P001360002024-05-22 2:47PM EDT136.000.080.040.17+0.03+60.00%195737.60%
ABNB240524P001370002024-05-22 1:06PM EDT137.000.050.060.12-0.01-16.67%14340830.57%
ABNB240524P001380002024-05-22 2:44PM EDT138.000.150.110.15+0.05+50.00%3130127.74%
ABNB240524P001390002024-05-22 3:50PM EDT139.000.220.180.24+0.10+83.33%32279726.71%
ABNB240524P001400002024-05-22 3:55PM EDT140.000.360.310.38+0.11+44.00%33881625.68%
ABNB240524P001410002024-05-22 3:59PM EDT141.000.620.530.61+0.31+100.00%10946625.10%
ABNB240524P001420002024-05-22 3:39PM EDT142.001.030.870.94+0.48+87.27%33763424.54%
ABNB240524P001430002024-05-22 3:51PM EDT143.001.431.331.45+0.55+62.50%1,05261425.15%
ABNB240524P001440002024-05-22 3:50PM EDT144.001.991.902.03+0.71+55.47%62695924.76%
ABNB240524P001450002024-05-22 3:56PM EDT145.002.622.602.84+0.78+42.39%39782727.10%
ABNB240524P001460002024-05-22 3:56PM EDT146.003.393.403.65+1.16+52.02%23563427.74%
ABNB240524P001470002024-05-22 3:49PM EDT147.004.604.304.95+1.60+53.33%3740141.26%
ABNB240524P001480002024-05-22 3:53PM EDT148.005.565.205.55+1.86+50.27%6210533.99%
ABNB240524P001490002024-05-22 3:54PM EDT149.006.616.156.55+2.00+43.38%918838.28%
ABNB240524P001500002024-05-22 3:31PM EDT150.006.977.107.70+1.62+30.28%16220848.39%
ABNB240524P001525002024-05-22 3:11PM EDT152.509.799.6510.25+1.87+23.61%59910261.08%
ABNB240524P001550002024-05-22 3:00PM EDT155.0011.8512.1512.55+1.34+12.75%71615361.91%
ABNB240524P001575002024-05-22 3:04PM EDT157.5014.3514.5515.20+1.60+12.55%3804457.23%
ABNB240524P001600002024-05-22 3:04PM EDT160.0017.6117.0517.75+2.86+19.39%1,08012567.38%
ABNB240524P001625002024-05-15 3:01PM EDT162.5016.7519.4521.500.00-990109.86%
ABNB240524P001650002024-05-22 2:49PM EDT165.0021.4022.1023.35+2.15+11.17%41106.74%
ABNB240524P001700002024-05-10 3:03PM EDT170.0024.4526.4027.850.00-820130.18%
ABNB240524P001750002024-05-06 10:07AM EDT175.0016.3531.6533.200.00-10112.31%
ABNB240524P001800002024-05-06 3:27PM EDT180.0020.1235.5039.250.00-20116.80%
ABNB240524P001850002024-05-22 3:00PM EDT185.0042.4340.4044.20+3.33+8.52%92101.56%
ABNB240524P001900002024-05-15 3:42PM EDT190.0044.1145.5049.250.00--0139.45%