Mercados españoles cerrados en 5 hrs 48 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,67+1,04 (+1,08%)
Al cierre: 01:00PM EST
96,38 -1,29 (-1,32%)
Antes de la apertura: 05:38AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB221202C000600002022-11-02 2:43PM EST60.0035.250.000.000.00--00.00%
ABNB221202C000800002022-11-25 11:03AM EST80.0018.010.000.000.00-600.00%
ABNB221202C000850002022-11-25 11:47AM EST85.0013.100.000.000.00-100.00%
ABNB221202C000870002022-11-25 12:37PM EST87.0010.850.000.000.00-300.00%
ABNB221202C000880002022-11-22 3:35PM EST88.007.870.000.000.00-4000.00%
ABNB221202C000890002022-11-23 3:53PM EST89.008.230.000.000.00-100.00%
ABNB221202C000900002022-11-25 10:16AM EST90.008.510.000.000.00-1400.00%
ABNB221202C000910002022-11-25 12:57PM EST91.007.150.000.000.00-2800.00%
ABNB221202C000920002022-11-25 11:15AM EST92.006.340.000.000.00-1100.00%
ABNB221202C000930002022-11-25 11:37AM EST93.005.400.000.000.00-1300.00%
ABNB221202C000940002022-11-25 11:11AM EST94.004.790.000.000.00-2700.00%
ABNB221202C000950002022-11-25 12:49PM EST95.004.000.000.000.00-8900.00%
ABNB221202C000960002022-11-25 12:56PM EST96.003.350.000.000.00-6200.00%
ABNB221202C000970002022-11-25 12:55PM EST97.002.710.000.000.00-11900.00%
ABNB221202C000980002022-11-25 12:58PM EST98.002.260.000.000.00-1,03700.78%
ABNB221202C000990002022-11-25 12:55PM EST99.001.770.000.000.00-19703.13%
ABNB221202C001000002022-11-25 12:59PM EST100.001.420.000.000.00-44906.25%
ABNB221202C001010002022-11-25 12:59PM EST101.001.100.000.000.00-18006.25%
ABNB221202C001020002022-11-25 12:55PM EST102.000.810.000.000.00-137012.50%
ABNB221202C001030002022-11-25 12:51PM EST103.000.590.000.000.00-132012.50%
ABNB221202C001040002022-11-25 12:50PM EST104.000.470.000.000.00-67012.50%
ABNB221202C001050002022-11-25 12:53PM EST105.000.330.000.000.00-153012.50%
ABNB221202C001060002022-11-25 12:45PM EST106.000.270.000.000.00-60012.50%
ABNB221202C001070002022-11-25 12:40PM EST107.000.200.000.000.00-32025.00%
ABNB221202C001080002022-11-25 12:27PM EST108.000.160.000.000.00-36025.00%
ABNB221202C001090002022-11-25 12:57PM EST109.000.110.000.000.00-13025.00%
ABNB221202C001100002022-11-25 12:45PM EST110.000.090.000.000.00-45025.00%
ABNB221202C001110002022-11-22 2:56PM EST111.000.090.000.000.00-13025.00%
ABNB221202C001120002022-11-25 12:52PM EST112.000.050.000.000.00-8025.00%
ABNB221202C001130002022-11-25 12:45PM EST113.000.050.000.000.00-100025.00%
ABNB221202C001140002022-11-25 11:31AM EST114.000.050.000.000.00-80025.00%
ABNB221202C001150002022-11-25 11:22AM EST115.000.050.000.000.00-11025.00%
ABNB221202C001160002022-11-25 12:28PM EST116.000.030.000.000.00-1025.00%
ABNB221202C001170002022-11-23 1:09PM EST117.000.030.000.000.00-3025.00%
ABNB221202C001180002022-11-23 2:33PM EST118.000.020.000.000.00-12025.00%
ABNB221202C001190002022-11-21 2:46PM EST119.000.080.000.000.00-16050.00%
ABNB221202C001200002022-11-23 1:46PM EST120.000.030.000.000.00-3050.00%
ABNB221202C001210002022-11-22 3:51PM EST121.000.030.000.000.00-23050.00%
ABNB221202C001220002022-11-23 3:17PM EST122.000.020.000.000.00-3050.00%
ABNB221202C001230002022-11-25 10:22AM EST123.000.020.000.000.00-1050.00%
ABNB221202C001240002022-11-21 9:30AM EST124.000.050.000.000.00-2050.00%
ABNB221202C001250002022-11-22 12:03PM EST125.000.020.000.000.00-2050.00%
ABNB221202C001260002022-11-18 9:32AM EST126.000.050.000.000.00-4050.00%
ABNB221202C001270002022-11-11 1:46PM EST127.000.570.000.000.00-4050.00%
ABNB221202C001280002022-11-15 11:11AM EST128.000.500.000.000.00-1050.00%
ABNB221202C001290002022-11-23 10:12AM EST129.000.010.000.000.00-1050.00%
ABNB221202C001300002022-11-25 11:40AM EST130.000.010.000.000.00-20050.00%
ABNB221202C001350002022-11-16 12:50PM EST135.000.070.000.000.00-1050.00%
ABNB221202C001400002022-11-23 10:12AM EST140.000.020.000.000.00-1050.00%
ABNB221202C001450002022-11-22 1:08PM EST145.000.020.000.000.00-1050.00%
ABNB221202C001500002022-11-22 1:45PM EST150.000.010.000.000.00-1050.00%
ABNB221202C001550002022-11-17 3:47PM EST155.000.020.000.000.00-20050.00%
ABNB221202C001600002022-11-17 3:47PM EST160.000.020.000.000.00-38050.00%
ABNB221202C001650002022-11-21 9:59AM EST165.000.010.000.000.00-230050.00%
ABNB221202C001700002022-11-15 9:33AM EST170.000.050.000.000.00-35050.00%
Ventaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB221202P000600002022-11-03 10:56AM EST60.000.110.000.000.00--050.00%
ABNB221202P000650002022-11-17 2:46PM EST65.000.050.000.000.00-1050.00%
ABNB221202P000700002022-11-22 11:06AM EST70.000.040.000.000.00-2050.00%
ABNB221202P000750002022-11-25 10:07AM EST75.000.020.000.000.00-8050.00%
ABNB221202P000770002022-11-25 12:59PM EST77.000.020.000.000.00-2050.00%
ABNB221202P000780002022-11-22 9:57AM EST78.000.100.000.000.00--050.00%
ABNB221202P000800002022-11-25 12:35PM EST80.000.030.000.000.00-43050.00%
ABNB221202P000810002022-11-23 10:13AM EST81.000.070.000.000.00--050.00%
ABNB221202P000820002022-11-25 11:31AM EST82.000.050.000.000.00-6025.00%
ABNB221202P000830002022-11-25 11:31AM EST83.000.080.000.000.00-7025.00%
ABNB221202P000840002022-11-25 12:45PM EST84.000.060.000.000.00-105025.00%
ABNB221202P000850002022-11-25 12:57PM EST85.000.080.000.000.00-262025.00%
ABNB221202P000860002022-11-25 12:43PM EST86.000.110.000.000.00-26025.00%
ABNB221202P000870002022-11-25 12:42PM EST87.000.140.000.000.00-30025.00%
ABNB221202P000880002022-11-25 12:53PM EST88.000.200.000.000.00-45025.00%
ABNB221202P000890002022-11-25 12:40PM EST89.000.260.000.000.00-18025.00%
ABNB221202P000900002022-11-25 12:57PM EST90.000.360.000.000.00-137012.50%
ABNB221202P000910002022-11-25 12:54PM EST91.000.500.000.000.00-63012.50%
ABNB221202P000920002022-11-25 12:53PM EST92.000.640.000.000.00-135012.50%
ABNB221202P000930002022-11-25 12:57PM EST93.000.840.000.000.00-238012.50%
ABNB221202P000940002022-11-25 12:59PM EST94.001.030.000.000.00-19806.25%
ABNB221202P000950002022-11-25 12:50PM EST95.001.350.000.000.00-14706.25%
ABNB221202P000960002022-11-25 12:56PM EST96.001.740.000.000.00-16303.13%
ABNB221202P000970002022-11-25 12:59PM EST97.002.070.000.000.00-14001.56%
ABNB221202P000980002022-11-25 12:58PM EST98.002.610.000.000.00-27100.00%
ABNB221202P000990002022-11-25 12:49PM EST99.003.100.000.000.00-5300.00%
ABNB221202P001000002022-11-25 12:53PM EST100.003.780.000.000.00-4600.00%
ABNB221202P001010002022-11-25 12:19PM EST101.004.250.000.000.00-2500.00%
ABNB221202P001020002022-11-25 12:58PM EST102.005.150.000.000.00-5100.00%
ABNB221202P001030002022-11-25 9:54AM EST103.006.100.000.000.00-500.00%
ABNB221202P001040002022-11-23 11:20AM EST104.008.450.000.000.00-300.00%
ABNB221202P001050002022-11-25 12:36PM EST105.007.600.000.000.00-6300.00%
ABNB221202P001060002022-11-21 11:40AM EST106.0010.960.000.000.00-100.00%
ABNB221202P001070002022-11-22 2:06PM EST107.0012.350.000.000.00-600.00%
ABNB221202P001080002022-11-21 10:30AM EST108.0013.200.000.000.00-400.00%
ABNB221202P001090002022-11-18 10:44AM EST109.0012.180.000.000.00-100.00%
ABNB221202P001100002022-11-25 10:11AM EST110.0012.350.000.000.00-600.00%
ABNB221202P001110002022-11-18 12:15PM EST111.0014.000.000.000.00-300.00%
ABNB221202P001120002022-11-23 2:00PM EST112.0016.050.000.000.00-400.00%
ABNB221202P001130002022-11-11 3:07PM EST113.007.200.000.000.00-1100.00%
ABNB221202P001140002022-11-18 12:00PM EST114.0016.320.000.000.00-300.00%
ABNB221202P001150002022-11-22 12:09PM EST115.0020.700.000.000.00-300.00%
ABNB221202P001160002022-11-15 1:21PM EST116.008.700.000.000.00-1000.00%
ABNB221202P001170002022-11-21 12:58PM EST117.0021.920.000.000.00-100.00%
ABNB221202P001180002022-11-21 12:58PM EST118.0023.050.000.000.00-100.00%
ABNB221202P001190002022-10-28 2:07PM EST119.0010.5021.1521.600.00-7076.17%
ABNB221202P001200002022-10-28 9:07AM EST120.0013.0022.2022.650.00-5088.09%
ABNB221202P001210002022-10-26 12:02PM EST121.0011.3023.1523.600.00-1081.64%
ABNB221202P001220002022-11-02 9:06AM EST122.0020.700.000.000.00-100.00%
ABNB221202P001230002022-10-24 1:06PM EST123.0013.0526.1026.850.00-400162.89%
ABNB221202P001250002022-10-28 2:26PM EST125.0014.2027.0527.750.00-1097.66%
ABNB221202P001300002022-11-09 1:46PM EST130.0034.720.000.000.00-100.00%
ABNB221202P001400002022-11-02 8:41AM EST140.0037.100.000.000.00-100.00%