Mercados españoles abiertos en 1 hr 57 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
121,50+2,77 (+2,33%)
Al cierre: 04:00PM EDT
121,60 +0,10 (+0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220812C000500002022-07-08 10:14AM EDT50.0044.5066.6067.550.00-110.00%
ABNB220812C000750002022-07-20 10:36AM EDT75.0031.650.000.000.00-100.00%
ABNB220812C000780002022-08-08 11:25AM EDT78.0039.350.000.000.00-100.00%
ABNB220812C000800002022-08-05 3:11PM EDT80.0037.020.000.000.00-2800.00%
ABNB220812C000850002022-07-05 10:27AM EDT85.0012.4530.2532.050.00-550.00%
ABNB220812C000870002022-08-02 3:39PM EDT87.0030.200.000.000.00-1000.00%
ABNB220812C000890002022-08-05 11:43AM EDT89.0026.000.000.000.00-200.00%
ABNB220812C000900002022-08-03 9:32AM EDT90.0020.000.000.000.00-300.00%
ABNB220812C000910002022-08-05 12:41PM EDT91.0025.340.000.000.00-200.00%
ABNB220812C000920002022-07-26 11:51AM EDT92.0012.500.000.000.00-300.00%
ABNB220812C000930002022-08-08 2:05PM EDT93.0023.300.000.000.00-100.00%
ABNB220812C000940002022-08-08 10:27AM EDT94.0024.100.000.000.00-100.00%
ABNB220812C000950002022-08-11 9:50AM EDT95.0028.450.000.000.00-100.00%
ABNB220812C000960002022-08-10 2:10PM EDT96.0022.800.000.000.00-600.00%
ABNB220812C000970002022-08-11 2:49PM EDT97.0024.600.000.000.00-200.00%
ABNB220812C000980002022-08-10 2:15PM EDT98.0020.900.000.000.00-600.00%
ABNB220812C000990002022-08-10 12:36PM EDT99.0020.150.000.000.00-600.00%
ABNB220812C001000002022-08-11 1:01PM EDT100.0023.000.000.000.00-500.00%
ABNB220812C001010002022-08-11 10:10AM EDT101.0024.100.000.000.00-200.00%
ABNB220812C001020002022-08-11 1:02PM EDT102.0020.900.000.000.00-800.00%
ABNB220812C001030002022-08-11 11:56AM EDT103.0019.580.000.000.00-900.00%
ABNB220812C001040002022-08-10 2:05PM EDT104.0015.220.000.000.00-800.00%
ABNB220812C001050002022-08-11 1:40PM EDT105.0018.020.000.000.00-2600.00%
ABNB220812C001060002022-08-11 11:37AM EDT106.0017.800.000.000.00-1600.00%
ABNB220812C001070002022-08-11 12:07PM EDT107.0015.500.000.000.00-3500.00%
ABNB220812C001080002022-08-11 1:04PM EDT108.0015.060.000.000.00-1300.00%
ABNB220812C001090002022-08-11 12:28PM EDT109.0013.400.000.000.00-200.00%
ABNB220812C001100002022-08-11 3:57PM EDT110.0011.740.000.000.00-3900.00%
ABNB220812C001110002022-08-11 1:37PM EDT111.0011.950.000.000.00-6100.00%
ABNB220812C001120002022-08-11 3:07PM EDT112.009.350.000.000.00-3100.00%
ABNB220812C001130002022-08-11 12:56PM EDT113.0010.100.000.000.00-1600.00%
ABNB220812C001140002022-08-11 3:45PM EDT114.007.500.000.000.00-1500.00%
ABNB220812C001150002022-08-11 3:18PM EDT115.006.300.000.000.00-8000.00%
ABNB220812C001160002022-08-11 3:29PM EDT116.005.820.000.000.00-6300.00%
ABNB220812C001170002022-08-11 3:53PM EDT117.004.800.000.000.00-10200.00%
ABNB220812C001180002022-08-11 3:59PM EDT118.003.810.000.000.00-23900.00%
ABNB220812C001190002022-08-11 3:55PM EDT119.003.150.000.000.00-19400.00%
ABNB220812C001200002022-08-11 3:59PM EDT120.002.260.000.000.00-91800.00%
ABNB220812C001210002022-08-11 3:54PM EDT121.001.820.000.000.00-79700.00%
ABNB220812C001220002022-08-11 3:59PM EDT122.001.100.000.000.00-85003.13%
ABNB220812C001230002022-08-11 3:59PM EDT123.000.760.000.000.00-55806.25%
ABNB220812C001240002022-08-11 3:58PM EDT124.000.490.000.000.00-1,390012.50%
ABNB220812C001250002022-08-11 3:59PM EDT125.000.290.000.000.00-4,008012.50%
ABNB220812C001260002022-08-11 3:37PM EDT126.000.220.000.000.00-1,027012.50%
ABNB220812C001270002022-08-11 3:40PM EDT127.000.140.000.000.00-1,745025.00%
ABNB220812C001280002022-08-11 3:59PM EDT128.000.080.000.000.00-1,212025.00%
ABNB220812C001290002022-08-11 3:55PM EDT129.000.050.000.000.00-319025.00%
ABNB220812C001300002022-08-11 3:59PM EDT130.000.040.000.000.00-4,165025.00%
ABNB220812C001310002022-08-11 3:36PM EDT131.000.040.000.000.00-881025.00%
ABNB220812C001320002022-08-11 1:49PM EDT132.000.040.000.000.00-124050.00%
ABNB220812C001330002022-08-11 3:32PM EDT133.000.020.000.000.00-156050.00%
ABNB220812C001340002022-08-11 10:45AM EDT134.000.090.000.000.00-34050.00%
ABNB220812C001350002022-08-11 3:59PM EDT135.000.020.000.000.00-51050.00%
ABNB220812C001360002022-08-11 11:02AM EDT136.000.040.000.000.00-26050.00%
ABNB220812C001370002022-08-11 10:35AM EDT137.000.040.000.000.00-3050.00%
ABNB220812C001380002022-08-11 10:33AM EDT138.000.050.000.000.00-8050.00%
ABNB220812C001390002022-08-11 11:27AM EDT139.000.010.000.000.00-1050.00%
ABNB220812C001400002022-08-11 1:03PM EDT140.000.010.000.000.00-15050.00%
ABNB220812C001410002022-08-10 11:08AM EDT141.000.010.000.000.00-2050.00%
ABNB220812C001420002022-08-08 12:05PM EDT142.000.030.000.000.00-1050.00%
ABNB220812C001430002022-08-08 10:53AM EDT143.000.020.000.000.00-1050.00%
ABNB220812C001440002022-08-10 10:05AM EDT144.000.010.000.000.00-4050.00%
ABNB220812C001450002022-08-11 10:30AM EDT145.000.010.000.000.00-5050.00%
ABNB220812C001460002022-08-10 2:18PM EDT146.000.010.000.000.00-8050.00%
ABNB220812C001470002022-08-10 1:53PM EDT147.000.010.000.000.00-8050.00%
ABNB220812C001480002022-08-10 1:31PM EDT148.000.010.000.000.00-10050.00%
ABNB220812C001490002022-08-03 9:43AM EDT149.000.040.000.000.00-5050.00%
ABNB220812C001500002022-08-10 1:39PM EDT150.000.010.000.000.00-5050.00%
ABNB220812C001525002022-08-03 9:30AM EDT152.500.050.000.000.00-5050.00%
ABNB220812C001550002022-08-11 10:37AM EDT155.000.010.000.000.00-1050.00%
ABNB220812C001600002022-08-11 10:37AM EDT160.000.010.000.000.00-5050.00%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220812P000500002022-07-22 11:56AM EDT50.000.010.000.000.00-4050.00%
ABNB220812P000550002022-07-20 10:16AM EDT55.000.010.000.000.00-820050.00%
ABNB220812P000600002022-08-08 11:26AM EDT60.000.010.000.000.00-3050.00%
ABNB220812P000650002022-08-09 1:37PM EDT65.000.010.000.000.00-5050.00%
ABNB220812P000700002022-08-02 1:30PM EDT70.000.030.000.000.00-23050.00%
ABNB220812P000720002022-08-03 1:59PM EDT72.000.010.000.000.00-1050.00%
ABNB220812P000730002022-08-03 9:49AM EDT73.000.010.000.000.00-1050.00%
ABNB220812P000750002022-08-05 10:20AM EDT75.000.020.000.000.00-20050.00%
ABNB220812P000760002022-08-02 12:31PM EDT76.000.140.000.000.00--050.00%
ABNB220812P000780002022-08-01 1:20PM EDT78.000.150.000.000.00--050.00%
ABNB220812P000800002022-08-10 2:42PM EDT80.000.010.000.000.00-5050.00%
ABNB220812P000810002022-08-03 11:33AM EDT81.000.020.000.000.00-1050.00%
ABNB220812P000820002022-07-28 12:34PM EDT82.000.510.000.000.00-1050.00%
ABNB220812P000830002022-08-10 11:25AM EDT83.000.010.000.000.00-12050.00%
ABNB220812P000840002022-08-08 11:10AM EDT84.000.010.000.000.00-2050.00%
ABNB220812P000850002022-08-08 10:20AM EDT85.000.010.000.000.00-11050.00%
ABNB220812P000860002022-08-05 1:55PM EDT86.000.020.000.000.00-7050.00%
ABNB220812P000870002022-08-09 1:56PM EDT87.000.010.000.000.00-1050.00%
ABNB220812P000880002022-08-09 3:51PM EDT88.000.020.000.000.00-1050.00%
ABNB220812P000890002022-08-10 12:10PM EDT89.000.020.000.000.00-2050.00%
ABNB220812P000900002022-08-11 11:29AM EDT90.000.010.000.000.00-10050.00%
ABNB220812P000910002022-08-08 10:03AM EDT91.000.010.000.000.00-106050.00%
ABNB220812P000920002022-08-10 9:55AM EDT92.000.010.000.000.00-4050.00%
ABNB220812P000930002022-08-10 1:04PM EDT93.000.010.000.000.00-1050.00%
ABNB220812P000940002022-08-10 2:17PM EDT94.000.010.000.000.00-5050.00%
ABNB220812P000950002022-08-11 9:40AM EDT95.000.010.000.000.00-4050.00%
ABNB220812P000960002022-08-09 2:21PM EDT96.000.030.000.000.00-1050.00%
ABNB220812P000970002022-08-11 11:00AM EDT97.000.020.000.000.00-1050.00%
ABNB220812P000980002022-08-11 10:43AM EDT98.000.010.000.000.00-18050.00%
ABNB220812P000990002022-08-09 3:51PM EDT99.000.040.000.000.00-17050.00%
ABNB220812P001000002022-08-11 3:57PM EDT100.000.010.000.000.00-128050.00%
ABNB220812P001010002022-08-10 2:03PM EDT101.000.020.000.000.00-25050.00%
ABNB220812P001020002022-08-11 2:46PM EDT102.000.010.000.000.00-125050.00%
ABNB220812P001030002022-08-11 1:18PM EDT103.000.010.000.000.00-34050.00%
ABNB220812P001040002022-08-11 11:55AM EDT104.000.010.000.000.00-7050.00%
ABNB220812P001050002022-08-11 2:51PM EDT105.000.010.000.000.00-20050.00%
ABNB220812P001060002022-08-11 10:10AM EDT106.000.010.000.000.00-5050.00%
ABNB220812P001070002022-08-11 2:04PM EDT107.000.020.000.000.00-18050.00%
ABNB220812P001080002022-08-11 3:52PM EDT108.000.020.000.000.00-59050.00%
ABNB220812P001090002022-08-11 2:53PM EDT109.000.030.000.000.00-51050.00%
ABNB220812P001100002022-08-11 3:37PM EDT110.000.020.000.000.00-232050.00%
ABNB220812P001110002022-08-11 3:37PM EDT111.000.030.000.000.00-26050.00%
ABNB220812P001120002022-08-11 3:21PM EDT112.000.040.000.000.00-58050.00%
ABNB220812P001130002022-08-11 2:03PM EDT113.000.040.000.000.00-86025.00%
ABNB220812P001140002022-08-11 3:59PM EDT114.000.060.000.000.00-89025.00%
ABNB220812P001150002022-08-11 3:57PM EDT115.000.100.000.000.00-191025.00%
ABNB220812P001160002022-08-11 3:59PM EDT116.000.140.000.000.00-212025.00%
ABNB220812P001170002022-08-11 3:58PM EDT117.000.230.000.000.00-191025.00%
ABNB220812P001180002022-08-11 3:59PM EDT118.000.370.000.000.00-747012.50%
ABNB220812P001190002022-08-11 3:59PM EDT119.000.520.000.000.00-230012.50%
ABNB220812P001200002022-08-11 3:59PM EDT120.000.820.000.000.00-1,05706.25%
ABNB220812P001210002022-08-11 3:58PM EDT121.001.180.000.000.00-51003.13%
ABNB220812P001220002022-08-11 3:59PM EDT122.001.730.000.000.00-64000.00%
ABNB220812P001230002022-08-11 3:58PM EDT123.002.280.000.000.00-96700.00%
ABNB220812P001240002022-08-11 3:59PM EDT124.003.030.000.000.00-49400.00%
ABNB220812P001250002022-08-11 3:55PM EDT125.003.690.000.000.00-94300.00%
ABNB220812P001260002022-08-11 2:19PM EDT126.003.900.000.000.00-29900.00%
ABNB220812P001270002022-08-11 1:24PM EDT127.004.150.000.000.00-6000.00%
ABNB220812P001280002022-08-11 1:19PM EDT128.004.850.000.000.00-4900.00%
ABNB220812P001290002022-08-11 3:37PM EDT129.007.500.000.000.00-1800.00%
ABNB220812P001300002022-08-11 3:56PM EDT130.008.400.000.000.00-4000.00%
ABNB220812P001310002022-08-11 10:53AM EDT131.005.050.000.000.00-500.00%
ABNB220812P001320002022-08-08 2:07PM EDT132.0015.400.000.000.00-1000.00%
ABNB220812P001330002022-08-08 9:51AM EDT133.0014.000.000.000.00-800.00%
ABNB220812P001340002022-08-11 9:33AM EDT134.0011.400.000.000.00-100.00%
ABNB220812P001350002022-08-10 2:46PM EDT135.0016.500.000.000.00-200.00%
ABNB220812P001360002022-08-11 9:58AM EDT136.0012.100.000.000.00-100.00%
ABNB220812P001370002022-08-10 2:46PM EDT137.0018.500.000.000.00-200.00%
ABNB220812P001380002022-08-02 2:55PM EDT138.0021.400.000.000.00--00.00%
ABNB220812P001400002022-08-02 9:33AM EDT140.0026.500.000.000.00--00.00%
ABNB220812P001410002022-08-02 11:23AM EDT141.0025.800.000.000.00--00.00%
ABNB220812P001430002022-08-02 11:25AM EDT143.0027.350.000.000.00--00.00%
ABNB220812P001500002022-08-08 9:30AM EDT150.0032.250.000.000.00-400.00%
ABNB220812P001550002022-08-03 9:38AM EDT155.0042.500.000.000.00-200.00%
ABNB220812P001600002022-08-09 9:30AM EDT160.0045.000.000.000.00-200.00%