Mercados españoles cerrados
S&P 500
4.551,91 +1,48 (+0,03%) Nasdaq
14.248,26 +7,24 (+0,05%) NIKKEI 225
33.408,39 -39,28 (-0,12%) Dólar/Euro
1,0984 +0,0025 (+0,23%) Petróleo Brent
81,79 +1,81 (+2,26%) Bitcoin EUR
34.674,45 +930,68 (+2,76%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:51PM EST. Mercado abierto.
Llamadaspara1 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231201C00075000 | 2023-11-06 10:43AM EST | 75.00 | 44.20 | 52.50 | 52.70 | 0.00 | - | - | 1 | 207.81% |
| ABNB231201C00080000 | 2023-11-27 12:36PM EST | 80.00 | 49.50 | 47.45 | 47.65 | 0.00 | - | 4 | 4 | 50.00% |
| ABNB231201C00085000 | 2023-11-09 1:57PM EST | 85.00 | 32.10 | 42.45 | 42.70 | 0.00 | - | - | 2 | 150.00% |
| ABNB231201C00090000 | 2023-11-24 9:59AM EST | 90.00 | 39.30 | 37.55 | 37.95 | 0.00 | - | 1 | 1 | 173.05% |
| ABNB231201C00095000 | 2023-11-28 10:07AM EST | 95.00 | 31.91 | 32.50 | 32.70 | -1.87 | -5.54% | 1 | 7 | 121.88% |
| ABNB231201C00100000 | 2023-11-02 8:50AM EST | 100.00 | 19.57 | 27.55 | 27.70 | 0.00 | - | 1 | 1 | 108.59% |
| ABNB231201C00103000 | 2023-11-27 10:07AM EST | 103.00 | 24.30 | 24.45 | 24.65 | 0.00 | - | 1 | 4 | 50.00% |
| ABNB231201C00104000 | 2023-11-24 10:50AM EST | 104.00 | 24.75 | 23.55 | 23.70 | 0.00 | - | 1 | 1 | 93.36% |
| ABNB231201C00105000 | 2023-11-24 12:34PM EST | 105.00 | 23.22 | 22.55 | 22.80 | 0.00 | - | 92 | 93 | 97.07% |
| ABNB231201C00106000 | 2023-11-27 9:58AM EST | 106.00 | 21.25 | 21.55 | 21.80 | 0.00 | - | 1 | 5 | 92.97% |
| ABNB231201C00107000 | 2023-11-28 1:02PM EST | 107.00 | 20.75 | 20.45 | 20.65 | -0.71 | -3.31% | 3 | 3 | 50.00% |
| ABNB231201C00108000 | 2023-11-16 11:08AM EST | 108.00 | 18.98 | 19.55 | 19.80 | 0.00 | - | - | 2 | 84.96% |
| ABNB231201C00109000 | 2023-11-27 9:45AM EST | 109.00 | 17.80 | 18.55 | 18.80 | 0.00 | - | 3 | 26 | 81.05% |
| ABNB231201C00110000 | 2023-11-28 9:41AM EST | 110.00 | 17.80 | 17.45 | 17.65 | -1.15 | -6.07% | 2 | 23 | 74.22% |
| ABNB231201C00111000 | 2023-11-24 9:50AM EST | 111.00 | 18.25 | 16.55 | 16.80 | 0.00 | - | 2 | 29 | 73.05% |
| ABNB231201C00112000 | 2023-11-10 12:23PM EST | 112.00 | 7.35 | 15.55 | 15.75 | 0.00 | - | - | 2 | 66.41% |
| ABNB231201C00113000 | 2023-11-24 11:44AM EST | 113.00 | 15.52 | 14.55 | 14.80 | 0.00 | - | 1 | 1 | 65.23% |
| ABNB231201C00114000 | 2023-11-28 12:13PM EST | 114.00 | 14.31 | 13.50 | 13.85 | -2.09 | -12.74% | 1 | 5 | 61.33% |
| ABNB231201C00115000 | 2023-11-28 1:00PM EST | 115.00 | 12.85 | 12.55 | 12.80 | -1.50 | -10.45% | 3 | 13 | 57.42% |
| ABNB231201C00116000 | 2023-11-24 11:59AM EST | 116.00 | 12.55 | 11.50 | 11.65 | 0.00 | - | 1 | 20 | 51.17% |
| ABNB231201C00117000 | 2023-11-28 9:48AM EST | 117.00 | 9.98 | 10.50 | 10.70 | -2.39 | -19.32% | 1 | 28 | 51.37% |
| ABNB231201C00118000 | 2023-11-27 3:47PM EST | 118.00 | 9.50 | 9.60 | 9.80 | -1.60 | -14.41% | 10 | 93 | 53.13% |
| ABNB231201C00119000 | 2023-11-27 1:56PM EST | 119.00 | 8.80 | 8.65 | 8.80 | -1.09 | -11.02% | 3 | 32 | 48.63% |
| ABNB231201C00120000 | 2023-11-28 12:06PM EST | 120.00 | 8.39 | 7.60 | 7.80 | -1.21 | -12.60% | 33 | 229 | 44.14% |
| ABNB231201C00121000 | 2023-11-28 10:50AM EST | 121.00 | 7.05 | 6.70 | 6.90 | +0.35 | +5.22% | 1 | 58 | 43.65% |
| ABNB231201C00122000 | 2023-11-28 11:28AM EST | 122.00 | 6.02 | 5.75 | 6.00 | +0.17 | +2.91% | 30 | 116 | 42.09% |
| ABNB231201C00123000 | 2023-11-28 12:25PM EST | 123.00 | 5.20 | 4.80 | 5.00 | -0.95 | -15.45% | 4 | 59 | 36.87% |
| ABNB231201C00124000 | 2023-11-28 12:59PM EST | 124.00 | 4.40 | 4.00 | 4.20 | -1.09 | -19.85% | 8 | 77 | 36.67% |
| ABNB231201C00125000 | 2023-11-28 11:52AM EST | 125.00 | 3.42 | 3.20 | 3.35 | -1.20 | -25.97% | 103 | 145 | 34.03% |
| ABNB231201C00126000 | 2023-11-28 1:04PM EST | 126.00 | 2.55 | 2.61 | 2.66 | -1.00 | -28.17% | 161 | 334 | 33.59% |
| ABNB231201C00127000 | 2023-11-28 1:28PM EST | 127.00 | 2.00 | 2.00 | 2.06 | -1.15 | -36.51% | 961 | 1,745 | 33.33% |
| ABNB231201C00128000 | 2023-11-28 1:29PM EST | 128.00 | 1.49 | 1.47 | 1.53 | -1.01 | -40.40% | 363 | 197 | 32.72% |
| ABNB231201C00129000 | 2023-11-28 1:14PM EST | 129.00 | 1.05 | 1.10 | 1.14 | -0.84 | -44.44% | 265 | 311 | 33.06% |
| ABNB231201C00130000 | 2023-11-28 1:29PM EST | 130.00 | 0.75 | 0.77 | 0.80 | -0.76 | -50.33% | 750 | 1,078 | 32.72% |
| ABNB231201C00131000 | 2023-11-28 1:23PM EST | 131.00 | 0.52 | 0.52 | 0.55 | -0.60 | -53.57% | 281 | 303 | 32.67% |
| ABNB231201C00132000 | 2023-11-28 1:35PM EST | 132.00 | 0.38 | 0.35 | 0.38 | -0.40 | -51.28% | 317 | 1,137 | 33.06% |
| ABNB231201C00133000 | 2023-11-28 12:20PM EST | 133.00 | 0.29 | 0.22 | 0.25 | -0.30 | -50.85% | 81 | 411 | 33.11% |
| ABNB231201C00134000 | 2023-11-28 1:05PM EST | 134.00 | 0.15 | 0.14 | 0.16 | -0.28 | -65.12% | 89 | 433 | 33.20% |
| ABNB231201C00135000 | 2023-11-28 12:20PM EST | 135.00 | 0.12 | 0.08 | 0.10 | -0.17 | -58.62% | 321 | 752 | 33.40% |
| ABNB231201C00136000 | 2023-11-28 12:20PM EST | 136.00 | 0.06 | 0.05 | 0.08 | -0.14 | -70.00% | 73 | 220 | 35.16% |
| ABNB231201C00137000 | 2023-11-28 12:37PM EST | 137.00 | 0.06 | 0.03 | 0.11 | -0.05 | -45.45% | 127 | 284 | 40.82% |
| ABNB231201C00138000 | 2023-11-28 1:22PM EST | 138.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 33 | 884 | 37.11% |
| ABNB231201C00139000 | 2023-11-28 1:12PM EST | 139.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6 | 193 | 38.28% |
| ABNB231201C00140000 | 2023-11-28 1:22PM EST | 140.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 151 | 858 | 41.02% |
| ABNB231201C00141000 | 2023-11-28 10:57AM EST | 141.00 | 0.01 | 0.00 | 0.30 | -0.05 | -83.33% | 2 | 64 | 56.74% |
| ABNB231201C00142000 | 2023-11-28 10:57AM EST | 142.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 4 | 477 | 51.17% |
| ABNB231201C00143000 | 2023-11-27 2:09PM EST | 143.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 8 | 101 | 75.39% |
| ABNB231201C00145000 | 2023-11-27 11:05AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 208 | 46.88% |
| ABNB231201C00150000 | 2023-11-27 9:52AM EST | 150.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 1 | 11 | 83.98% |
| ABNB231201C00155000 | 2023-10-30 12:49PM EST | 155.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 114.94% |
| ABNB231201C00160000 | 2023-11-02 1:29PM EST | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 1 | 129.30% |
| ABNB231201C00165000 | 2023-11-01 10:42AM EST | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 142.77% |
| ABNB231201C00170000 | 2023-10-30 12:49PM EST | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 155.66% |
| ABNB231201C00175000 | 2023-10-19 11:06AM EST | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 125.00% |
| ABNB231201C00180000 | 2023-10-18 1:21PM EST | 180.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 134.38% |
Ventaspara1 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231201P00075000 | 2023-11-02 11:48AM EST | 75.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 181.25% |
| ABNB231201P00080000 | 2023-11-16 1:59PM EST | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 33 | 248.05% |
| ABNB231201P00085000 | 2023-11-02 1:30PM EST | 85.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 42 | 45 | 128.13% |
| ABNB231201P00090000 | 2023-11-22 3:02PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 58 | 112.50% |
| ABNB231201P00095000 | 2023-11-21 3:33PM EST | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 969 | 93.75% |
| ABNB231201P00100000 | 2023-11-27 2:22PM EST | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,067 | 85.94% |
| ABNB231201P00103000 | 2023-11-27 9:30AM EST | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 202 | 84.38% |
| ABNB231201P00104000 | 2023-11-20 10:18AM EST | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 172 | 124.41% |
| ABNB231201P00105000 | 2023-11-27 10:29AM EST | 105.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 561 | 78.91% |
| ABNB231201P00106000 | 2023-11-20 12:53PM EST | 106.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 114.94% |
| ABNB231201P00107000 | 2023-11-27 9:48AM EST | 107.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 110.25% |
| ABNB231201P00108000 | 2023-11-27 11:34AM EST | 108.00 | 0.09 | 0.01 | 0.02 | +0.08 | +800.00% | 10 | 152 | 63.28% |
| ABNB231201P00109000 | 2023-11-27 9:38AM EST | 109.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 130 | 143 | 101.17% |
| ABNB231201P00110000 | 2023-11-28 11:38AM EST | 110.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 272 | 58.98% |
| ABNB231201P00111000 | 2023-11-27 10:28AM EST | 111.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 23 | 91.60% |
| ABNB231201P00112000 | 2023-11-27 10:06AM EST | 112.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 57 | 53.91% |
| ABNB231201P00113000 | 2023-11-27 1:44PM EST | 113.00 | 0.06 | 0.00 | 0.12 | +0.02 | +50.00% | 5 | 174 | 57.62% |
| ABNB231201P00114000 | 2023-11-27 3:36PM EST | 114.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 52.34% |
| ABNB231201P00115000 | 2023-11-28 11:51AM EST | 115.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 28 | 215 | 47.27% |
| ABNB231201P00116000 | 2023-11-27 11:45AM EST | 116.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 13 | 792 | 51.17% |
| ABNB231201P00117000 | 2023-11-28 12:20PM EST | 117.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 11 | 166 | 41.99% |
| ABNB231201P00118000 | 2023-11-27 3:15PM EST | 118.00 | 0.08 | 0.03 | 0.08 | +0.02 | +33.33% | 47 | 316 | 41.80% |
| ABNB231201P00119000 | 2023-11-28 12:58PM EST | 119.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 105 | 976 | 37.89% |
| ABNB231201P00120000 | 2023-11-28 1:17PM EST | 120.00 | 0.12 | 0.09 | 0.11 | +0.03 | +33.33% | 171 | 526 | 36.43% |
| ABNB231201P00121000 | 2023-11-28 12:32PM EST | 121.00 | 0.14 | 0.13 | 0.17 | +0.02 | +16.67% | 66 | 484 | 35.94% |
| ABNB231201P00122000 | 2023-11-28 1:17PM EST | 122.00 | 0.22 | 0.20 | 0.25 | +0.06 | +37.50% | 106 | 488 | 35.06% |
| ABNB231201P00123000 | 2023-11-28 1:29PM EST | 123.00 | 0.34 | 0.31 | 0.35 | +0.10 | +41.67% | 111 | 231 | 33.79% |
| ABNB231201P00124000 | 2023-11-28 1:35PM EST | 124.00 | 0.47 | 0.46 | 0.50 | +0.13 | +38.24% | 395 | 332 | 32.81% |
| ABNB231201P00125000 | 2023-11-28 1:29PM EST | 125.00 | 0.72 | 0.68 | 0.72 | +0.22 | +44.00% | 449 | 728 | 32.23% |
| ABNB231201P00126000 | 2023-11-28 1:02PM EST | 126.00 | 1.00 | 0.98 | 1.01 | +0.30 | +42.86% | 615 | 281 | 31.59% |
| ABNB231201P00127000 | 2023-11-28 1:34PM EST | 127.00 | 1.40 | 1.35 | 1.40 | +0.42 | +42.86% | 790 | 275 | 31.25% |
| ABNB231201P00128000 | 2023-11-28 1:33PM EST | 128.00 | 1.91 | 1.84 | 1.89 | +0.55 | +40.44% | 387 | 452 | 31.01% |
| ABNB231201P00129000 | 2023-11-28 1:14PM EST | 129.00 | 2.57 | 2.44 | 2.52 | +0.78 | +43.58% | 39 | 604 | 31.69% |
| ABNB231201P00130000 | 2023-11-28 1:02PM EST | 130.00 | 3.28 | 3.10 | 3.25 | +1.00 | +43.86% | 17 | 145 | 32.74% |
| ABNB231201P00131000 | 2023-11-28 11:49AM EST | 131.00 | 3.77 | 3.80 | 3.95 | +0.77 | +25.67% | 34 | 47 | 31.40% |
| ABNB231201P00132000 | 2023-11-28 1:22PM EST | 132.00 | 4.85 | 4.70 | 4.90 | +0.85 | +21.25% | 3 | 15 | 35.11% |
| ABNB231201P00133000 | 2023-11-27 2:43PM EST | 133.00 | 5.15 | 5.55 | 5.70 | 0.00 | - | 2 | 109 | 33.11% |
| ABNB231201P00134000 | 2023-11-27 1:44PM EST | 134.00 | 7.30 | 6.45 | 6.60 | +1.89 | +34.94% | 1 | 23 | 32.72% |
| ABNB231201P00135000 | 2023-11-28 10:28AM EST | 135.00 | 8.20 | 7.45 | 7.60 | +2.05 | +33.33% | 6 | 244 | 36.43% |
| ABNB231201P00136000 | 2023-11-22 1:17PM EST | 136.00 | 9.35 | 8.40 | 8.60 | +2.59 | +38.31% | 1 | 27 | 40.04% |
| ABNB231201P00137000 | 2023-11-28 1:00PM EST | 137.00 | 9.25 | 9.40 | 9.55 | -1.55 | -14.35% | 1 | 1 | 40.04% |
| ABNB231201P00138000 | 2023-11-28 10:44AM EST | 138.00 | 10.30 | 10.35 | 10.55 | -1.45 | -12.34% | 3 | 2 | 43.36% |
| ABNB231201P00139000 | 2023-11-17 9:46AM EST | 139.00 | 12.90 | 11.30 | 11.55 | 0.00 | - | 1 | 2 | 46.48% |
| ABNB231201P00140000 | 2023-11-27 2:55PM EST | 140.00 | 11.61 | 12.10 | 12.55 | 0.00 | - | 10 | 20 | 49.61% |
| ABNB231201P00141000 | 2023-11-27 9:58AM EST | 141.00 | 13.90 | 13.30 | 13.55 | 0.00 | - | 2 | 0 | 52.54% |
| ABNB231201P00142000 | 2023-11-28 10:01AM EST | 142.00 | 15.85 | 14.30 | 14.55 | -0.25 | -1.55% | 18 | 0 | 55.66% |
| ABNB231201P00143000 | 2023-11-21 10:34AM EST | 143.00 | 17.15 | 15.30 | 15.50 | 0.00 | - | - | 0 | 52.34% |
| ABNB231201P00145000 | 2023-11-21 10:34AM EST | 145.00 | 19.10 | 17.35 | 17.55 | 0.00 | - | 5 | 0 | 64.26% |
| ABNB231201P00150000 | 2023-11-28 9:40AM EST | 150.00 | 22.00 | 22.45 | 22.60 | +1.35 | +6.54% | 2 | 0 | 74.61% |
© 2023 Yahoo. Todos los derechos reservados.