Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.284,26 -263,67 (-0,49%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara6 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240906C00090000 | 2024-08-20 1:41PM EDT | 90.00 | 28.31 | 25.45 | 29.25 | 0.00 | - | 8 | 8 | 89.06% |
| ABNB240906C00095000 | 2024-08-21 10:52AM EDT | 95.00 | 22.45 | 21.40 | 23.65 | 0.00 | - | - | 6 | 94.73% |
| ABNB240906C00100000 | 2024-08-30 10:43AM EDT | 100.00 | 18.15 | 16.55 | 17.75 | +0.40 | +2.25% | 1 | 8 | 88.38% |
| ABNB240906C00102000 | 2024-08-29 1:48PM EDT | 102.00 | 16.20 | 15.00 | 16.65 | 0.00 | - | 10 | 11 | 83.01% |
| ABNB240906C00105000 | 2024-08-14 10:04AM EDT | 105.00 | 13.38 | 11.90 | 12.75 | 0.00 | - | 1 | 0 | 66.89% |
| ABNB240906C00106000 | 2024-08-20 1:05PM EDT | 106.00 | 12.05 | 10.80 | 11.70 | 0.00 | - | 1 | 0 | 60.55% |
| ABNB240906C00108000 | 2024-08-23 3:56PM EDT | 108.00 | 9.30 | 8.95 | 9.85 | 0.00 | - | 1 | 1 | 57.32% |
| ABNB240906C00110000 | 2024-08-29 10:51AM EDT | 110.00 | 8.52 | 7.25 | 7.80 | 0.00 | - | 1 | 32 | 46.68% |
| ABNB240906C00111000 | 2024-08-29 2:45PM EDT | 111.00 | 6.50 | 6.15 | 6.80 | 0.00 | - | 3 | 8 | 42.09% |
| ABNB240906C00112000 | 2024-08-30 10:04AM EDT | 112.00 | 5.60 | 4.75 | 5.95 | +0.60 | +12.00% | 2 | 7 | 41.36% |
| ABNB240906C00113000 | 2024-08-30 10:43AM EDT | 113.00 | 5.40 | 4.50 | 6.75 | -0.65 | -10.74% | 1 | 11 | 50.73% |
| ABNB240906C00114000 | 2024-08-29 2:30PM EDT | 114.00 | 4.25 | 3.50 | 4.55 | 0.00 | - | 23 | 60 | 43.31% |
| ABNB240906C00115000 | 2024-08-30 3:13PM EDT | 115.00 | 2.74 | 2.66 | 3.90 | -1.28 | -31.84% | 27 | 97 | 43.46% |
| ABNB240906C00116000 | 2024-08-30 3:21PM EDT | 116.00 | 2.22 | 2.19 | 2.45 | +0.02 | +0.91% | 304 | 430 | 28.76% |
| ABNB240906C00117000 | 2024-08-30 3:57PM EDT | 117.00 | 1.62 | 1.59 | 1.69 | -0.07 | -4.14% | 183 | 124 | 25.54% |
| ABNB240906C00118000 | 2024-08-30 3:59PM EDT | 118.00 | 1.15 | 1.10 | 1.18 | -0.05 | -4.17% | 832 | 232 | 24.93% |
| ABNB240906C00119000 | 2024-08-30 3:56PM EDT | 119.00 | 0.82 | 0.71 | 0.78 | -0.03 | -3.53% | 705 | 311 | 24.37% |
| ABNB240906C00120000 | 2024-08-30 3:59PM EDT | 120.00 | 0.48 | 0.44 | 0.52 | -0.13 | -21.31% | 460 | 573 | 24.66% |
| ABNB240906C00121000 | 2024-08-30 3:46PM EDT | 121.00 | 0.27 | 0.26 | 0.31 | -0.21 | -43.75% | 116 | 327 | 24.22% |
| ABNB240906C00122000 | 2024-08-30 1:19PM EDT | 122.00 | 0.20 | 0.16 | 0.18 | -0.16 | -44.44% | 17 | 332 | 24.12% |
| ABNB240906C00123000 | 2024-08-30 3:59PM EDT | 123.00 | 0.11 | 0.10 | 0.15 | -0.14 | -56.00% | 54 | 183 | 26.47% |
| ABNB240906C00124000 | 2024-08-30 2:22PM EDT | 124.00 | 0.10 | 0.04 | 0.11 | -0.02 | -16.67% | 39 | 79 | 27.74% |
| ABNB240906C00125000 | 2024-08-30 1:04PM EDT | 125.00 | 0.05 | 0.05 | 0.12 | -0.06 | -54.55% | 16 | 463 | 31.45% |
| ABNB240906C00126000 | 2024-08-29 2:37PM EDT | 126.00 | 0.05 | 0.02 | 0.26 | -0.03 | -37.50% | 1 | 265 | 41.16% |
| ABNB240906C00127000 | 2024-08-30 12:14PM EDT | 127.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 7 | 27 | 30.86% |
| ABNB240906C00128000 | 2024-08-30 3:56PM EDT | 128.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 5 | 132 | 42.19% |
| ABNB240906C00129000 | 2024-08-29 2:06PM EDT | 129.00 | 0.05 | 0.01 | 2.05 | 0.00 | - | 1 | 10 | 75.59% |
| ABNB240906C00130000 | 2024-08-30 10:37AM EDT | 130.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 30 | 824 | 39.65% |
| ABNB240906C00134000 | 2024-08-30 10:21AM EDT | 134.00 | 0.03 | 0.01 | 0.75 | -0.23 | -88.46% | 2 | 7 | 71.68% |
| ABNB240906C00135000 | 2024-08-30 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 1 | 43 | 57.42% |
| ABNB240906C00140000 | 2024-08-30 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 64 | 51.56% |
| ABNB240906C00145000 | 2024-08-22 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 137 | 60.94% |
| ABNB240906C00150000 | 2024-08-27 11:42AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 74 | 74.22% |
| ABNB240906C00155000 | 2024-08-26 9:36AM EDT | 155.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 94 | 103.52% |
| ABNB240906C00160000 | 2024-08-08 10:40AM EDT | 160.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 152.25% |
| ABNB240906C00165000 | 2024-08-22 3:50PM EDT | 165.00 | 0.39 | 0.00 | 0.47 | 0.00 | - | 1 | 28 | 136.33% |
| ABNB240906C00170000 | 2024-08-07 2:12PM EDT | 170.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | 1 | 7 | 146.09% |
| ABNB240906C00175000 | 2024-08-07 2:01PM EDT | 175.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 81 | 82 | 155.27% |
| ABNB240906C00185000 | 2024-08-06 1:52PM EDT | 185.00 | 0.22 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 172.66% |
| ABNB240906C00190000 | 2024-07-31 3:00PM EDT | 190.00 | 0.14 | 0.00 | 0.47 | 0.00 | - | - | 1 | 180.86% |
Opciones de ventapara6 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240906P00075000 | 2024-08-19 3:24PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 146.09% |
| ABNB240906P00085000 | 2024-08-30 9:44AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 108 | 84.38% |
| ABNB240906P00090000 | 2024-08-30 2:56PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 4 | 17 | 84.38% |
| ABNB240906P00095000 | 2024-08-28 9:30AM EDT | 95.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 3 | 82 | 72.66% |
| ABNB240906P00100000 | 2024-08-27 3:52PM EDT | 100.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 25 | 135 | 66.02% |
| ABNB240906P00101000 | 2024-08-26 9:38AM EDT | 101.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | - | 1 | 64.94% |
| ABNB240906P00102000 | 2024-08-26 11:55AM EDT | 102.00 | 0.09 | 0.02 | 1.28 | 0.00 | - | - | 5 | 88.48% |
| ABNB240906P00103000 | 2024-08-26 3:39PM EDT | 103.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 2 | 3 | 51.17% |
| ABNB240906P00104000 | 2024-08-30 2:45PM EDT | 104.00 | 0.07 | 0.02 | 0.07 | -0.05 | -41.67% | 6 | 1 | 48.63% |
| ABNB240906P00105000 | 2024-08-30 3:27PM EDT | 105.00 | 0.02 | 0.02 | 0.16 | -0.06 | -75.00% | 5 | 567 | 52.83% |
| ABNB240906P00106000 | 2024-08-30 2:27PM EDT | 106.00 | 0.05 | 0.02 | 0.56 | -0.05 | -50.00% | 3 | 18 | 56.20% |
| ABNB240906P00107000 | 2024-08-30 12:48PM EDT | 107.00 | 0.07 | 0.03 | 0.07 | -0.08 | -53.33% | 1 | 20 | 38.87% |
| ABNB240906P00108000 | 2024-08-29 3:54PM EDT | 108.00 | 0.13 | 0.03 | 0.15 | 0.00 | - | 5 | 25 | 41.21% |
| ABNB240906P00109000 | 2024-08-30 3:28PM EDT | 109.00 | 0.08 | 0.04 | 0.07 | -0.07 | -46.67% | 12 | 41 | 32.23% |
| ABNB240906P00110000 | 2024-08-30 3:58PM EDT | 110.00 | 0.09 | 0.07 | 0.10 | -0.14 | -60.87% | 35 | 347 | 30.96% |
| ABNB240906P00111000 | 2024-08-30 3:56PM EDT | 111.00 | 0.10 | 0.10 | 0.14 | -0.21 | -67.74% | 34 | 68 | 29.59% |
| ABNB240906P00112000 | 2024-08-30 3:29PM EDT | 112.00 | 0.19 | 0.15 | 0.19 | -0.23 | -54.76% | 89 | 60 | 27.93% |
| ABNB240906P00113000 | 2024-08-30 3:52PM EDT | 113.00 | 0.30 | 0.23 | 0.27 | -0.26 | -46.43% | 42 | 52 | 26.56% |
| ABNB240906P00114000 | 2024-08-30 3:38PM EDT | 114.00 | 0.40 | 0.35 | 0.41 | -0.38 | -48.72% | 41 | 143 | 25.83% |
| ABNB240906P00115000 | 2024-08-30 3:54PM EDT | 115.00 | 0.63 | 0.52 | 0.61 | -0.47 | -42.73% | 104 | 288 | 25.05% |
| ABNB240906P00116000 | 2024-08-30 3:49PM EDT | 116.00 | 0.92 | 0.80 | 0.88 | -0.48 | -34.29% | 79 | 73 | 24.17% |
| ABNB240906P00117000 | 2024-08-30 3:46PM EDT | 117.00 | 1.39 | 1.15 | 1.28 | -0.54 | -27.98% | 189 | 382 | 23.85% |
| ABNB240906P00118000 | 2024-08-30 3:37PM EDT | 118.00 | 1.83 | 1.68 | 1.79 | +0.15 | +8.93% | 135 | 277 | 23.58% |
| ABNB240906P00119000 | 2024-08-30 3:18PM EDT | 119.00 | 2.43 | 2.26 | 2.42 | +0.16 | +7.05% | 9 | 26 | 23.46% |
| ABNB240906P00120000 | 2024-08-30 3:56PM EDT | 120.00 | 3.04 | 2.79 | 3.20 | -0.31 | -9.25% | 45 | 207 | 24.44% |
| ABNB240906P00121000 | 2024-08-27 3:38PM EDT | 121.00 | 4.95 | 2.80 | 4.05 | 0.00 | - | 2 | 4 | 25.54% |
| ABNB240906P00122000 | 2024-08-29 12:25PM EDT | 122.00 | 3.93 | 4.60 | 5.00 | 0.00 | - | 4 | 8 | 28.32% |
| ABNB240906P00123000 | 2024-08-29 9:31AM EDT | 123.00 | 4.60 | 5.55 | 6.30 | 0.00 | - | 17 | 20 | 40.43% |
| ABNB240906P00125000 | 2024-08-30 11:55AM EDT | 125.00 | 8.10 | 6.60 | 7.90 | -0.90 | -10.00% | 14 | 2 | 35.74% |
| ABNB240906P00126000 | 2024-08-26 3:55PM EDT | 126.00 | 10.30 | 8.05 | 8.90 | 0.00 | - | 1 | 2 | 39.06% |
| ABNB240906P00130000 | 2024-08-27 12:50PM EDT | 130.00 | 13.10 | 12.15 | 13.00 | 0.00 | - | 16 | 0 | 56.25% |
| ABNB240906P00135000 | 2024-08-19 1:56PM EDT | 135.00 | 15.92 | 17.30 | 18.05 | 0.00 | - | 3 | 0 | 73.73% |
| ABNB240906P00140000 | 2024-08-12 2:38PM EDT | 140.00 | 26.01 | 21.90 | 22.90 | 0.00 | - | 1 | 0 | 78.91% |
| ABNB240906P00145000 | 2024-08-16 3:56PM EDT | 145.00 | 28.70 | 25.90 | 29.60 | 0.00 | - | 1 | 0 | 75.00% |
| ABNB240906P00150000 | 2024-08-08 10:19AM EDT | 150.00 | 36.60 | 30.95 | 34.65 | 0.00 | - | 74 | 0 | 92.58% |
| ABNB240906P00155000 | 2024-07-29 3:52PM EDT | 155.00 | 16.76 | 35.75 | 39.45 | 0.00 | - | - | 0 | 181.45% |
© 2024 Yahoo. Todos los derechos reservados.