Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
146,68-0,33 (-0,23%)
A partir del 01:17PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240531C000950002024-05-28 11:49AM EDT95.0052.3350.4552.550.00-11310.35%
ABNB240531C001050002024-05-10 9:30AM EDT105.0043.3040.1042.700.00-11259.96%
ABNB240531C001100002024-05-07 12:20PM EDT110.0052.1535.4537.750.00-241233.59%
ABNB240531C001200002024-04-19 11:45AM EDT120.0039.7925.1026.450.00-110.00%
ABNB240531C001250002024-05-28 9:45AM EDT125.0020.5521.7022.200.00-21107.23%
ABNB240531C001300002024-05-29 12:18PM EDT130.0017.0016.7017.40-0.40-2.30%8291.70%
ABNB240531C001310002024-05-22 11:37AM EDT131.0012.7015.2517.050.00--292.38%
ABNB240531C001350002024-05-28 2:29PM EDT135.0011.3111.7012.450.00-1170.02%
ABNB240531C001360002024-05-24 9:44AM EDT136.008.5010.7011.200.00-5459.28%
ABNB240531C001380002024-05-24 11:17AM EDT138.008.008.159.300.00-1164.06%
ABNB240531C001390002024-05-24 11:29AM EDT139.006.507.708.300.00-5758.84%
ABNB240531C001400002024-05-29 12:42PM EDT140.007.156.757.30+0.33+4.84%3413953.52%
ABNB240531C001410002024-05-28 11:40AM EDT141.005.285.956.35-1.33-20.12%12549.56%
ABNB240531C001420002024-05-29 12:04PM EDT142.004.904.905.40-0.40-7.55%2117945.26%
ABNB240531C001430002024-05-29 12:01PM EDT143.004.023.554.25-0.53-11.65%831935.60%
ABNB240531C001440002024-05-29 10:55AM EDT144.002.693.303.80-0.91-25.28%1431642.04%
ABNB240531C001450002024-05-29 12:26PM EDT145.002.582.572.65-0.22-7.86%10567331.89%
ABNB240531C001460002024-05-29 12:56PM EDT146.001.921.841.93-0.26-11.93%9349429.64%
ABNB240531C001470002024-05-29 12:54PM EDT147.001.301.291.35-0.30-18.75%42884228.37%
ABNB240531C001480002024-05-29 12:54PM EDT148.000.870.880.91-0.24-21.62%16061827.74%
ABNB240531C001490002024-05-29 12:54PM EDT149.000.560.490.56-0.25-30.86%8051626.81%
ABNB240531C001500002024-05-29 12:57PM EDT150.000.370.350.39-0.18-32.73%4461,21427.98%
ABNB240531C001525002024-05-29 12:16PM EDT152.500.110.110.15-0.29-72.50%602,46730.57%
ABNB240531C001550002024-05-29 12:28PM EDT155.000.070.030.11-0.05-41.67%1081,11537.31%
ABNB240531C001575002024-05-29 10:05AM EDT157.500.030.020.06-0.03-50.00%199741.02%
ABNB240531C001600002024-05-28 3:46PM EDT160.000.020.010.030.00-6463143.75%
ABNB240531C001625002024-05-28 11:57AM EDT162.500.020.010.180.00-53159.77%
ABNB240531C001650002024-05-28 12:49PM EDT165.000.010.010.020.00-425052.34%
ABNB240531C001675002024-05-28 10:38AM EDT167.500.010.000.100.00-33167.19%
ABNB240531C001700002024-05-29 11:08AM EDT170.000.010.000.020.00-136160.94%
ABNB240531C001750002024-05-23 2:33PM EDT175.000.030.000.010.00-422365.63%
ABNB240531C001800002024-05-28 2:14PM EDT180.000.010.000.050.00-319489.84%
ABNB240531C001850002024-05-28 9:46AM EDT185.000.010.000.010.00-35044484.38%
ABNB240531C001900002024-05-29 11:58AM EDT190.000.010.000.050.00-1157110.16%
ABNB240531C001950002024-05-24 11:20AM EDT195.000.010.000.080.00-44187126.17%
ABNB240531C002000002024-05-24 9:41AM EDT200.000.010.000.030.00-39121121.88%
ABNB240531C002050002024-05-08 3:43PM EDT205.000.160.000.470.00-121183.40%
ABNB240531C002100002024-05-07 12:00PM EDT210.000.190.000.470.00-12194.14%
ABNB240531C002150002024-05-07 9:44AM EDT215.000.140.000.470.00-12204.49%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240531P000900002024-05-15 3:20PM EDT90.000.050.000.010.00--1175.00%
ABNB240531P001000002024-05-17 1:11PM EDT100.000.040.000.050.00-66161.72%
ABNB240531P001100002024-05-23 9:45AM EDT110.000.010.000.240.00-234152.73%
ABNB240531P001150002024-05-23 2:44PM EDT115.000.020.000.200.00-2031128.32%
ABNB240531P001200002024-05-29 9:43AM EDT120.000.020.000.03+0.01+100.00%5014885.16%
ABNB240531P001250002024-05-23 2:39PM EDT125.000.150.010.070.00-5135078.13%
ABNB240531P001280002024-05-23 1:25PM EDT128.000.090.010.520.00--793.46%
ABNB240531P001290002024-05-29 9:42AM EDT129.000.030.010.12-0.06-66.67%27069.14%
ABNB240531P001300002024-05-28 9:56AM EDT130.000.120.020.070.00-119362.11%
ABNB240531P001310002024-05-23 9:51AM EDT131.000.030.010.05-0.04-57.14%10555.47%
ABNB240531P001320002024-05-22 12:20PM EDT132.000.150.010.520.00-1376.17%
ABNB240531P001330002024-05-28 10:21AM EDT133.000.040.010.530.00-31872.17%
ABNB240531P001340002024-05-28 2:35PM EDT134.000.030.010.540.00-73568.07%
ABNB240531P001350002024-05-29 12:19PM EDT135.000.030.020.05+0.01+50.00%144545.70%
ABNB240531P001360002024-05-29 9:51AM EDT136.000.020.020.04-0.10-83.33%1514641.02%
ABNB240531P001370002024-05-29 10:10AM EDT137.000.070.010.15+0.03+75.00%56947.66%
ABNB240531P001380002024-05-28 2:58PM EDT138.000.070.030.540.00-17933050.88%
ABNB240531P001390002024-05-29 10:53AM EDT139.000.040.010.05-0.12-75.00%3713531.84%
ABNB240531P001400002024-05-29 12:19PM EDT140.000.070.040.06-0.01-12.50%581,05729.20%
ABNB240531P001410002024-05-29 12:13PM EDT141.000.090.060.10-0.03-25.00%1847528.32%
ABNB240531P001420002024-05-29 12:12PM EDT142.000.120.110.13-0.05-29.41%621,03625.88%
ABNB240531P001430002024-05-29 12:30PM EDT143.000.190.180.22-0.09-32.14%3770925.10%
ABNB240531P001440002024-05-29 12:58PM EDT144.000.320.320.38-0.10-23.81%621,42824.81%
ABNB240531P001450002024-05-29 12:58PM EDT145.000.560.500.56-0.13-19.70%28785823.10%
ABNB240531P001460002024-05-29 12:53PM EDT146.000.860.830.89-0.18-17.31%17589722.61%
ABNB240531P001470002024-05-29 12:54PM EDT147.001.301.251.32-0.21-13.91%5642821.66%
ABNB240531P001480002024-05-29 12:42PM EDT148.001.821.922.02-0.21-10.34%2614223.39%
ABNB240531P001490002024-05-28 3:00PM EDT149.003.402.542.80+0.35+11.48%12124.81%
ABNB240531P001500002024-05-29 12:40PM EDT150.003.303.353.95-0.22-6.25%3032534.03%
ABNB240531P001525002024-05-29 10:36AM EDT152.506.655.405.90+0.94+16.46%1114726.17%
ABNB240531P001550002024-05-28 10:09AM EDT155.007.907.908.350.00-256428.91%
ABNB240531P001575002024-05-23 1:20PM EDT157.5014.969.9010.850.00-1335.94%
ABNB240531P001600002024-05-20 12:00PM EDT160.0014.0512.8513.400.00-2050.20%
ABNB240531P001650002024-05-20 12:00PM EDT165.0019.0017.7518.400.00-1064.45%
ABNB240531P001675002024-05-21 3:34PM EDT167.5022.9020.3020.900.00--071.48%
ABNB240531P001700002024-05-15 3:57PM EDT170.0024.2022.7023.400.00-1278.13%
ABNB240531P001750002024-05-15 3:42PM EDT175.0028.9727.5529.950.00-22122.66%
ABNB240531P001800002024-05-22 3:38PM EDT180.0036.8732.8034.700.00-37137.50%
ABNB240531P001850002024-05-22 3:38PM EDT185.0041.8837.5539.950.00-30151.66%
ABNB240531P002000002024-05-01 2:41PM EDT200.0041.0552.2055.000.00--0176.56%