Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
127,55-1,45 (-1,12%)
A partir del 01:51PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB231201C000750002023-11-06 10:43AM EST75.0044.2052.5052.700.00--1207.81%
ABNB231201C000800002023-11-27 12:36PM EST80.0049.5047.4547.650.00-4450.00%
ABNB231201C000850002023-11-09 1:57PM EST85.0032.1042.4542.700.00--2150.00%
ABNB231201C000900002023-11-24 9:59AM EST90.0039.3037.5537.950.00-11173.05%
ABNB231201C000950002023-11-28 10:07AM EST95.0031.9132.5032.70-1.87-5.54%17121.88%
ABNB231201C001000002023-11-02 8:50AM EST100.0019.5727.5527.700.00-11108.59%
ABNB231201C001030002023-11-27 10:07AM EST103.0024.3024.4524.650.00-1450.00%
ABNB231201C001040002023-11-24 10:50AM EST104.0024.7523.5523.700.00-1193.36%
ABNB231201C001050002023-11-24 12:34PM EST105.0023.2222.5522.800.00-929397.07%
ABNB231201C001060002023-11-27 9:58AM EST106.0021.2521.5521.800.00-1592.97%
ABNB231201C001070002023-11-28 1:02PM EST107.0020.7520.4520.65-0.71-3.31%3350.00%
ABNB231201C001080002023-11-16 11:08AM EST108.0018.9819.5519.800.00--284.96%
ABNB231201C001090002023-11-27 9:45AM EST109.0017.8018.5518.800.00-32681.05%
ABNB231201C001100002023-11-28 9:41AM EST110.0017.8017.4517.65-1.15-6.07%22374.22%
ABNB231201C001110002023-11-24 9:50AM EST111.0018.2516.5516.800.00-22973.05%
ABNB231201C001120002023-11-10 12:23PM EST112.007.3515.5515.750.00--266.41%
ABNB231201C001130002023-11-24 11:44AM EST113.0015.5214.5514.800.00-1165.23%
ABNB231201C001140002023-11-28 12:13PM EST114.0014.3113.5013.85-2.09-12.74%1561.33%
ABNB231201C001150002023-11-28 1:00PM EST115.0012.8512.5512.80-1.50-10.45%31357.42%
ABNB231201C001160002023-11-24 11:59AM EST116.0012.5511.5011.650.00-12051.17%
ABNB231201C001170002023-11-28 9:48AM EST117.009.9810.5010.70-2.39-19.32%12851.37%
ABNB231201C001180002023-11-27 3:47PM EST118.009.509.609.80-1.60-14.41%109353.13%
ABNB231201C001190002023-11-27 1:56PM EST119.008.808.658.80-1.09-11.02%33248.63%
ABNB231201C001200002023-11-28 12:06PM EST120.008.397.607.80-1.21-12.60%3322944.14%
ABNB231201C001210002023-11-28 10:50AM EST121.007.056.706.90+0.35+5.22%15843.65%
ABNB231201C001220002023-11-28 11:28AM EST122.006.025.756.00+0.17+2.91%3011642.09%
ABNB231201C001230002023-11-28 12:25PM EST123.005.204.805.00-0.95-15.45%45936.87%
ABNB231201C001240002023-11-28 12:59PM EST124.004.404.004.20-1.09-19.85%87736.67%
ABNB231201C001250002023-11-28 11:52AM EST125.003.423.203.35-1.20-25.97%10314534.03%
ABNB231201C001260002023-11-28 1:04PM EST126.002.552.612.66-1.00-28.17%16133433.59%
ABNB231201C001270002023-11-28 1:28PM EST127.002.002.002.06-1.15-36.51%9611,74533.33%
ABNB231201C001280002023-11-28 1:29PM EST128.001.491.471.53-1.01-40.40%36319732.72%
ABNB231201C001290002023-11-28 1:14PM EST129.001.051.101.14-0.84-44.44%26531133.06%
ABNB231201C001300002023-11-28 1:29PM EST130.000.750.770.80-0.76-50.33%7501,07832.72%
ABNB231201C001310002023-11-28 1:23PM EST131.000.520.520.55-0.60-53.57%28130332.67%
ABNB231201C001320002023-11-28 1:35PM EST132.000.380.350.38-0.40-51.28%3171,13733.06%
ABNB231201C001330002023-11-28 12:20PM EST133.000.290.220.25-0.30-50.85%8141133.11%
ABNB231201C001340002023-11-28 1:05PM EST134.000.150.140.16-0.28-65.12%8943333.20%
ABNB231201C001350002023-11-28 12:20PM EST135.000.120.080.10-0.17-58.62%32175233.40%
ABNB231201C001360002023-11-28 12:20PM EST136.000.060.050.08-0.14-70.00%7322035.16%
ABNB231201C001370002023-11-28 12:37PM EST137.000.060.030.11-0.05-45.45%12728440.82%
ABNB231201C001380002023-11-28 1:22PM EST138.000.030.020.04-0.06-66.67%3388437.11%
ABNB231201C001390002023-11-28 1:12PM EST139.000.020.020.03-0.02-50.00%619338.28%
ABNB231201C001400002023-11-28 1:22PM EST140.000.040.010.030.00-15185841.02%
ABNB231201C001410002023-11-28 10:57AM EST141.000.010.000.30-0.05-83.33%26456.74%
ABNB231201C001420002023-11-28 10:57AM EST142.000.020.000.06-0.01-33.33%447751.17%
ABNB231201C001430002023-11-27 2:09PM EST143.000.020.000.700.00-810175.39%
ABNB231201C001450002023-11-27 11:05AM EST145.000.010.000.010.00-1120846.88%
ABNB231201C001500002023-11-27 9:52AM EST150.000.150.000.310.00-11183.98%
ABNB231201C001550002023-10-30 12:49PM EST155.000.280.000.750.00-24114.94%
ABNB231201C001600002023-11-02 1:29PM EST160.000.040.000.750.00-61129.30%
ABNB231201C001650002023-11-01 10:42AM EST165.000.100.000.750.00-22142.77%
ABNB231201C001700002023-10-30 12:49PM EST170.000.100.000.750.00-21155.66%
ABNB231201C001750002023-10-19 11:06AM EST175.000.100.000.100.00-11125.00%
ABNB231201C001800002023-10-18 1:21PM EST180.000.150.000.100.00--2134.38%
Ventaspara1 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB231201P000750002023-11-02 11:48AM EST75.000.070.000.030.00-121181.25%
ABNB231201P000800002023-11-16 1:59PM EST80.000.010.000.750.00-1133248.05%
ABNB231201P000850002023-11-02 1:30PM EST85.000.080.000.010.00-4245128.13%
ABNB231201P000900002023-11-22 3:02PM EST90.000.010.000.010.00-1858112.50%
ABNB231201P000950002023-11-21 3:33PM EST95.000.030.000.010.00-196993.75%
ABNB231201P001000002023-11-27 2:22PM EST100.000.020.000.020.00-31,06785.94%
ABNB231201P001030002023-11-27 9:30AM EST103.000.010.000.050.00-2020284.38%
ABNB231201P001040002023-11-20 10:18AM EST104.000.050.000.750.00-2172124.41%
ABNB231201P001050002023-11-27 10:29AM EST105.000.080.000.060.00-156178.91%
ABNB231201P001060002023-11-20 12:53PM EST106.000.050.000.750.00-18114.94%
ABNB231201P001070002023-11-27 9:48AM EST107.000.010.000.750.00-222110.25%
ABNB231201P001080002023-11-27 11:34AM EST108.000.090.010.02+0.08+800.00%1015263.28%
ABNB231201P001090002023-11-27 9:38AM EST109.000.030.010.750.00-130143101.17%
ABNB231201P001100002023-11-28 11:38AM EST110.000.030.010.03+0.02+200.00%327258.98%
ABNB231201P001110002023-11-27 10:28AM EST111.000.030.000.750.00-112391.60%
ABNB231201P001120002023-11-27 10:06AM EST112.000.010.000.050.00-135753.91%
ABNB231201P001130002023-11-27 1:44PM EST113.000.060.000.12+0.02+50.00%517457.62%
ABNB231201P001140002023-11-27 3:36PM EST114.000.030.000.100.00-111152.34%
ABNB231201P001150002023-11-28 11:51AM EST115.000.030.020.04-0.01-25.00%2821547.27%
ABNB231201P001160002023-11-27 11:45AM EST116.000.050.000.10-0.01-16.67%1379251.17%
ABNB231201P001170002023-11-28 12:20PM EST117.000.040.020.05-0.05-55.56%1116641.99%
ABNB231201P001180002023-11-27 3:15PM EST118.000.080.030.08+0.02+33.33%4731641.80%
ABNB231201P001190002023-11-28 12:58PM EST119.000.060.060.08+0.01+20.00%10597637.89%
ABNB231201P001200002023-11-28 1:17PM EST120.000.120.090.11+0.03+33.33%17152636.43%
ABNB231201P001210002023-11-28 12:32PM EST121.000.140.130.17+0.02+16.67%6648435.94%
ABNB231201P001220002023-11-28 1:17PM EST122.000.220.200.25+0.06+37.50%10648835.06%
ABNB231201P001230002023-11-28 1:29PM EST123.000.340.310.35+0.10+41.67%11123133.79%
ABNB231201P001240002023-11-28 1:35PM EST124.000.470.460.50+0.13+38.24%39533232.81%
ABNB231201P001250002023-11-28 1:29PM EST125.000.720.680.72+0.22+44.00%44972832.23%
ABNB231201P001260002023-11-28 1:02PM EST126.001.000.981.01+0.30+42.86%61528131.59%
ABNB231201P001270002023-11-28 1:34PM EST127.001.401.351.40+0.42+42.86%79027531.25%
ABNB231201P001280002023-11-28 1:33PM EST128.001.911.841.89+0.55+40.44%38745231.01%
ABNB231201P001290002023-11-28 1:14PM EST129.002.572.442.52+0.78+43.58%3960431.69%
ABNB231201P001300002023-11-28 1:02PM EST130.003.283.103.25+1.00+43.86%1714532.74%
ABNB231201P001310002023-11-28 11:49AM EST131.003.773.803.95+0.77+25.67%344731.40%
ABNB231201P001320002023-11-28 1:22PM EST132.004.854.704.90+0.85+21.25%31535.11%
ABNB231201P001330002023-11-27 2:43PM EST133.005.155.555.700.00-210933.11%
ABNB231201P001340002023-11-27 1:44PM EST134.007.306.456.60+1.89+34.94%12332.72%
ABNB231201P001350002023-11-28 10:28AM EST135.008.207.457.60+2.05+33.33%624436.43%
ABNB231201P001360002023-11-22 1:17PM EST136.009.358.408.60+2.59+38.31%12740.04%
ABNB231201P001370002023-11-28 1:00PM EST137.009.259.409.55-1.55-14.35%1140.04%
ABNB231201P001380002023-11-28 10:44AM EST138.0010.3010.3510.55-1.45-12.34%3243.36%
ABNB231201P001390002023-11-17 9:46AM EST139.0012.9011.3011.550.00-1246.48%
ABNB231201P001400002023-11-27 2:55PM EST140.0011.6112.1012.550.00-102049.61%
ABNB231201P001410002023-11-27 9:58AM EST141.0013.9013.3013.550.00-2052.54%
ABNB231201P001420002023-11-28 10:01AM EST142.0015.8514.3014.55-0.25-1.55%18055.66%
ABNB231201P001430002023-11-21 10:34AM EST143.0017.1515.3015.500.00--052.34%
ABNB231201P001450002023-11-21 10:34AM EST145.0019.1017.3517.550.00-5064.26%
ABNB231201P001500002023-11-28 9:40AM EST150.0022.0022.4522.60+1.35+6.54%2074.61%