Mercados españoles abiertos en 34 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
116,92-3,38 (-2,81%)
Al cierre: 04:00PM EDT
117,05 +0,13 (+0,11%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230331C000750002023-03-24 2:45PM EDT75.0041.600.000.000.00-300.00%
ABNB230331C000800002023-03-14 1:24PM EDT80.0036.000.000.000.00--00.00%
ABNB230331C000850002023-03-24 1:00PM EDT85.0031.570.000.000.00-200.00%
ABNB230331C000890002023-03-22 10:25AM EDT89.0034.060.000.000.00--00.00%
ABNB230331C000900002023-03-10 4:12PM EDT90.0029.620.000.000.00-100.00%
ABNB230331C000950002023-03-24 3:00PM EDT95.0021.500.000.000.00-1000.00%
ABNB230331C001000002023-03-24 11:32AM EDT100.0015.800.000.000.00-600.00%
ABNB230331C001010002023-03-21 10:11AM EDT101.0021.650.000.000.00--00.00%
ABNB230331C001020002023-03-24 3:30PM EDT102.0015.100.000.000.00-4700.00%
ABNB230331C001050002023-03-24 3:53PM EDT105.0012.040.000.000.00-2600.00%
ABNB230331C001060002023-03-24 2:22PM EDT106.0010.710.000.000.00-200.00%
ABNB230331C001070002023-03-24 11:22AM EDT107.009.600.000.000.00-400.00%
ABNB230331C001080002023-03-24 3:55PM EDT108.009.170.000.000.00-100.00%
ABNB230331C001090002023-03-24 1:45PM EDT109.008.280.000.000.00-200.00%
ABNB230331C001100002023-03-24 3:02PM EDT110.007.430.000.000.00-4300.00%
ABNB230331C001110002023-03-24 1:27PM EDT111.006.800.000.000.00-300.00%
ABNB230331C001120002023-03-24 12:06PM EDT112.006.280.000.000.00-300.00%
ABNB230331C001130002023-03-24 3:52PM EDT113.005.280.000.000.00-3700.00%
ABNB230331C001140002023-03-24 2:55PM EDT114.004.300.000.000.00-1600.00%
ABNB230331C001150002023-03-24 3:32PM EDT115.004.000.000.000.00-71400.00%
ABNB230331C001160002023-03-24 3:46PM EDT116.003.350.000.000.00-17700.00%
ABNB230331C001170002023-03-24 3:56PM EDT117.002.700.000.000.00-49800.20%
ABNB230331C001180002023-03-24 3:59PM EDT118.002.390.000.000.00-28503.13%
ABNB230331C001190002023-03-24 3:59PM EDT119.001.930.000.000.00-15503.13%
ABNB230331C001200002023-03-24 3:57PM EDT120.001.500.000.000.00-34706.25%
ABNB230331C001210002023-03-24 3:44PM EDT121.001.240.000.000.00-6206.25%
ABNB230331C001220002023-03-24 3:55PM EDT122.000.900.000.000.00-703012.50%
ABNB230331C001230002023-03-24 3:58PM EDT123.000.730.000.000.00-258012.50%
ABNB230331C001240002023-03-24 3:55PM EDT124.000.500.000.000.00-106012.50%
ABNB230331C001250002023-03-24 3:59PM EDT125.000.450.000.000.00-294012.50%
ABNB230331C001260002023-03-24 3:12PM EDT126.000.350.000.000.00-57012.50%
ABNB230331C001270002023-03-24 3:53PM EDT127.000.250.000.000.00-86012.50%
ABNB230331C001280002023-03-24 3:54PM EDT128.000.190.000.000.00-13025.00%
ABNB230331C001290002023-03-24 3:09PM EDT129.000.170.000.000.00-59025.00%
ABNB230331C001300002023-03-24 3:40PM EDT130.000.100.000.000.00-415025.00%
ABNB230331C001310002023-03-24 3:39PM EDT131.000.080.000.000.00-114025.00%
ABNB230331C001320002023-03-24 3:59PM EDT132.000.120.000.000.00-15025.00%
ABNB230331C001330002023-03-24 3:33PM EDT133.000.060.000.000.00-127025.00%
ABNB230331C001340002023-03-24 3:30PM EDT134.000.050.000.000.00-10025.00%
ABNB230331C001350002023-03-24 3:59PM EDT135.000.050.000.000.00-184025.00%
ABNB230331C001360002023-03-24 9:39AM EDT136.000.100.000.000.00-2025.00%
ABNB230331C001370002023-03-24 11:25AM EDT137.000.030.000.000.00-8025.00%
ABNB230331C001380002023-03-24 12:47PM EDT138.000.040.000.000.00-89025.00%
ABNB230331C001390002023-03-24 9:58AM EDT139.000.060.000.000.00-1025.00%
ABNB230331C001400002023-03-24 3:46PM EDT140.000.020.000.000.00-18025.00%
ABNB230331C001410002023-03-24 10:13AM EDT141.000.040.000.000.00-6025.00%
ABNB230331C001420002023-03-24 3:37PM EDT142.000.020.000.000.00-10050.00%
ABNB230331C001430002023-03-24 11:10AM EDT143.000.040.000.000.00-10050.00%
ABNB230331C001440002023-03-21 11:21AM EDT144.000.050.000.000.00-1050.00%
ABNB230331C001450002023-03-22 11:25AM EDT145.000.060.000.000.00-2050.00%
ABNB230331C001460002023-03-17 12:14PM EDT146.000.080.000.000.00-1050.00%
ABNB230331C001470002023-03-23 12:25PM EDT147.000.040.000.000.00-5050.00%
ABNB230331C001480002023-03-23 12:36PM EDT148.000.040.000.000.00-10050.00%
ABNB230331C001490002023-03-09 4:50PM EDT149.000.130.000.000.00-10050.00%
ABNB230331C001500002023-03-24 1:33PM EDT150.000.010.000.000.00-36050.00%
ABNB230331C001550002023-03-14 1:11PM EDT155.000.030.000.000.00-6050.00%
ABNB230331C001600002023-03-23 10:37AM EDT160.000.030.000.000.00-5050.00%
ABNB230331C001650002023-03-23 1:44PM EDT165.000.010.000.000.00-1050.00%
ABNB230331C001700002023-03-20 10:32AM EDT170.000.010.000.000.00-20050.00%
ABNB230331C001750002023-03-23 1:44PM EDT175.000.010.000.000.00-2050.00%
ABNB230331C001800002023-03-24 10:32AM EDT180.000.010.000.000.00-20050.00%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230331P000600002023-03-13 9:35AM EDT60.000.170.000.000.00-2750.00%
ABNB230331P000650002023-02-14 1:23PM EDT65.000.200.000.180.00-48221.09%
ABNB230331P000700002023-02-27 11:44AM EDT70.000.010.000.000.00-434550.00%
ABNB230331P000750002023-03-23 2:51PM EDT75.000.010.000.000.00-31950.00%
ABNB230331P000800002023-03-23 1:09PM EDT80.000.040.000.000.00-226550.00%
ABNB230331P000850002023-03-24 2:59PM EDT85.000.010.000.000.00-2014550.00%
ABNB230331P000900002023-03-24 3:27PM EDT90.000.040.000.000.00-15922950.00%
ABNB230331P000940002023-03-24 10:37AM EDT94.000.060.000.000.00-2050.00%
ABNB230331P000950002023-03-24 3:50PM EDT95.000.050.000.000.00-1034450.00%
ABNB230331P000970002023-03-24 3:00PM EDT97.000.070.000.000.00-4225.00%
ABNB230331P000980002023-03-24 3:56PM EDT98.000.090.000.000.00-3021825.00%
ABNB230331P000990002023-03-24 3:56PM EDT99.000.100.000.000.00-12025.00%
ABNB230331P001000002023-03-24 3:58PM EDT100.000.110.000.000.00-1,00878125.00%
ABNB230331P001010002023-03-24 3:58PM EDT101.000.180.000.000.00-15025.00%
ABNB230331P001020002023-03-24 3:32PM EDT102.000.180.000.000.00-666825.00%
ABNB230331P001030002023-03-24 3:58PM EDT103.000.240.000.000.00-29025.00%
ABNB230331P001040002023-03-24 3:59PM EDT104.000.280.000.000.00-215325.00%
ABNB230331P001050002023-03-24 3:58PM EDT105.000.340.000.000.00-12835725.00%
ABNB230331P001060002023-03-24 3:58PM EDT106.000.420.000.000.00-8711725.00%
ABNB230331P001070002023-03-24 3:55PM EDT107.000.540.000.000.00-3317612.50%
ABNB230331P001080002023-03-24 3:33PM EDT108.000.610.000.000.00-4021312.50%
ABNB230331P001090002023-03-24 3:54PM EDT109.000.800.000.000.00-3018412.50%
ABNB230331P001100002023-03-24 3:58PM EDT110.000.830.000.000.00-31838912.50%
ABNB230331P001110002023-03-24 3:55PM EDT111.001.120.000.000.00-57016612.50%
ABNB230331P001120002023-03-24 3:48PM EDT112.001.310.000.000.00-12325112.50%
ABNB230331P001130002023-03-24 3:43PM EDT113.001.550.000.000.00-354016.25%
ABNB230331P001140002023-03-24 3:50PM EDT114.001.860.000.000.00-592856.25%
ABNB230331P001150002023-03-24 3:59PM EDT115.002.130.000.000.00-2641,4133.13%
ABNB230331P001160002023-03-24 3:59PM EDT116.002.500.000.000.00-2032841.56%
ABNB230331P001170002023-03-24 3:33PM EDT117.003.050.000.000.00-3733060.00%
ABNB230331P001180002023-03-24 3:45PM EDT118.003.460.000.000.00-1803190.00%
ABNB230331P001190002023-03-24 2:36PM EDT119.004.300.000.000.00-965640.00%
ABNB230331P001200002023-03-24 3:18PM EDT120.004.910.000.000.00-942970.00%
ABNB230331P001210002023-03-24 2:07PM EDT121.006.020.000.000.00-401520.00%
ABNB230331P001220002023-03-24 2:37PM EDT122.006.500.000.000.00-371160.00%
ABNB230331P001230002023-03-24 3:05PM EDT123.007.300.000.000.00-192020.00%
ABNB230331P001240002023-03-24 11:55AM EDT124.007.950.000.000.00-81770.00%
ABNB230331P001250002023-03-24 3:53PM EDT125.008.840.000.000.00-741510.00%
ABNB230331P001260002023-03-24 11:45AM EDT126.0010.420.000.000.00-3950.00%
ABNB230331P001270002023-03-24 10:25AM EDT127.0010.200.000.000.00-3820.00%
ABNB230331P001280002023-03-24 9:30AM EDT128.008.970.000.000.00-1340.00%
ABNB230331P001290002023-03-24 2:22PM EDT129.0012.950.000.000.00-2470.00%
ABNB230331P001300002023-03-24 3:42PM EDT130.0013.260.000.000.00-111140.00%
ABNB230331P001310002023-03-24 2:40PM EDT131.0014.580.000.000.00-4120.00%
ABNB230331P001320002023-03-23 3:02PM EDT132.0012.400.000.000.00-2430.00%
ABNB230331P001330002023-03-21 2:33PM EDT133.009.870.000.000.00-5120.00%
ABNB230331P001340002023-02-16 11:12AM EDT134.005.6515.8516.450.00--40.00%
ABNB230331P001350002023-03-13 1:15PM EDT135.0018.850.000.000.00-21610.00%
ABNB230331P001360002023-02-22 3:00PM EDT136.0011.9918.7019.650.00-314166.21%
ABNB230331P001370002023-03-09 10:31AM EDT137.0013.850.000.000.00-570.00%
ABNB230331P001380002023-03-24 2:33PM EDT138.0021.740.000.000.00-130.00%
ABNB230331P001390002023-02-23 1:15PM EDT139.0017.6521.6522.450.00-1095.31%
ABNB230331P001400002023-03-15 1:37PM EDT140.0027.380.000.000.00-1010.00%
ABNB230331P001410002023-03-22 1:14PM EDT141.0017.400.000.000.00-120.00%
ABNB230331P001420002023-03-21 2:51PM EDT142.0018.050.000.000.00-3100.00%
ABNB230331P001430002023-03-09 2:56PM EDT143.0022.400.000.000.00-140.00%
ABNB230331P001440002023-02-21 11:12AM EDT144.0016.7819.4520.100.00-300.00%
ABNB230331P001450002023-03-13 12:00PM EDT145.0027.560.000.000.00-300.00%
ABNB230331P001460002023-03-09 1:21PM EDT146.0023.100.000.000.00-310.00%
ABNB230331P001470002023-02-16 11:17AM EDT147.0011.6528.5029.650.00--00.00%
ABNB230331P001490002023-02-16 11:24AM EDT149.0012.2030.5031.800.00--00.00%
ABNB230331P001500002023-03-24 10:00AM EDT150.0032.000.000.000.00-210.00%
ABNB230331P001550002023-03-01 4:15PM EDT155.0033.850.000.000.00-6300.00%
ABNB230331P001600002023-02-21 4:20PM EDT160.0031.5039.2040.200.00-20100.00%
ABNB230331P001750002023-03-21 9:30AM EDT175.0054.850.000.000.00-2000.00%