Mercados españoles abiertos en 34 mins
S&P 500
3.970,99 +22,27 (+0,56%) Nasdaq
11.823,96 +36,56 (+0,31%) NIKKEI 225
27.476,87 +91,62 (+0,33%) Dólar/Euro
1,0761 -0,0003 (-0,03%) Petróleo Brent
75,39 +0,40 (+0,53%) Bitcoin EUR
25.801,90 +194,55 (+0,76%)
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:
Llamadaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230331C00075000 | 2023-03-24 2:45PM EDT | 75.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230331C00080000 | 2023-03-14 1:24PM EDT | 80.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230331C00085000 | 2023-03-24 1:00PM EDT | 85.00 | 31.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230331C00089000 | 2023-03-22 10:25AM EDT | 89.00 | 34.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230331C00090000 | 2023-03-10 4:12PM EDT | 90.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230331C00095000 | 2023-03-24 3:00PM EDT | 95.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABNB230331C00100000 | 2023-03-24 11:32AM EDT | 100.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABNB230331C00101000 | 2023-03-21 10:11AM EDT | 101.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABNB230331C00102000 | 2023-03-24 3:30PM EDT | 102.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ABNB230331C00105000 | 2023-03-24 3:53PM EDT | 105.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ABNB230331C00106000 | 2023-03-24 2:22PM EDT | 106.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230331C00107000 | 2023-03-24 11:22AM EDT | 107.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABNB230331C00108000 | 2023-03-24 3:55PM EDT | 108.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABNB230331C00109000 | 2023-03-24 1:45PM EDT | 109.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB230331C00110000 | 2023-03-24 3:02PM EDT | 110.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ABNB230331C00111000 | 2023-03-24 1:27PM EDT | 111.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230331C00112000 | 2023-03-24 12:06PM EDT | 112.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230331C00113000 | 2023-03-24 3:52PM EDT | 113.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| ABNB230331C00114000 | 2023-03-24 2:55PM EDT | 114.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABNB230331C00115000 | 2023-03-24 3:32PM EDT | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| ABNB230331C00116000 | 2023-03-24 3:46PM EDT | 116.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| ABNB230331C00117000 | 2023-03-24 3:56PM EDT | 117.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.20% |
| ABNB230331C00118000 | 2023-03-24 3:59PM EDT | 118.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| ABNB230331C00119000 | 2023-03-24 3:59PM EDT | 119.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| ABNB230331C00120000 | 2023-03-24 3:57PM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 6.25% |
| ABNB230331C00121000 | 2023-03-24 3:44PM EDT | 121.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| ABNB230331C00122000 | 2023-03-24 3:55PM EDT | 122.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 12.50% |
| ABNB230331C00123000 | 2023-03-24 3:58PM EDT | 123.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| ABNB230331C00124000 | 2023-03-24 3:55PM EDT | 124.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| ABNB230331C00125000 | 2023-03-24 3:59PM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| ABNB230331C00126000 | 2023-03-24 3:12PM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| ABNB230331C00127000 | 2023-03-24 3:53PM EDT | 127.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| ABNB230331C00128000 | 2023-03-24 3:54PM EDT | 128.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ABNB230331C00129000 | 2023-03-24 3:09PM EDT | 129.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| ABNB230331C00130000 | 2023-03-24 3:40PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 25.00% |
| ABNB230331C00131000 | 2023-03-24 3:39PM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| ABNB230331C00132000 | 2023-03-24 3:59PM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABNB230331C00133000 | 2023-03-24 3:33PM EDT | 133.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| ABNB230331C00134000 | 2023-03-24 3:30PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABNB230331C00135000 | 2023-03-24 3:59PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| ABNB230331C00136000 | 2023-03-24 9:39AM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABNB230331C00137000 | 2023-03-24 11:25AM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ABNB230331C00138000 | 2023-03-24 12:47PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| ABNB230331C00139000 | 2023-03-24 9:58AM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABNB230331C00140000 | 2023-03-24 3:46PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ABNB230331C00141000 | 2023-03-24 10:13AM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABNB230331C00142000 | 2023-03-24 3:37PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB230331C00143000 | 2023-03-24 11:10AM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB230331C00144000 | 2023-03-21 11:21AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230331C00145000 | 2023-03-22 11:25AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB230331C00146000 | 2023-03-17 12:14PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230331C00147000 | 2023-03-23 12:25PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABNB230331C00148000 | 2023-03-23 12:36PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB230331C00149000 | 2023-03-09 4:50PM EDT | 149.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABNB230331C00150000 | 2023-03-24 1:33PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| ABNB230331C00155000 | 2023-03-14 1:11PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ABNB230331C00160000 | 2023-03-23 10:37AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABNB230331C00165000 | 2023-03-23 1:44PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABNB230331C00170000 | 2023-03-20 10:32AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ABNB230331C00175000 | 2023-03-23 1:44PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB230331C00180000 | 2023-03-24 10:32AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Ventaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230331P00060000 | 2023-03-13 9:35AM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ABNB230331P00065000 | 2023-02-14 1:23PM EDT | 65.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 4 | 8 | 221.09% |
| ABNB230331P00070000 | 2023-02-27 11:44AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 45 | 50.00% |
| ABNB230331P00075000 | 2023-03-23 2:51PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| ABNB230331P00080000 | 2023-03-23 1:09PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 65 | 50.00% |
| ABNB230331P00085000 | 2023-03-24 2:59PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 145 | 50.00% |
| ABNB230331P00090000 | 2023-03-24 3:27PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 159 | 229 | 50.00% |
| ABNB230331P00094000 | 2023-03-24 10:37AM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABNB230331P00095000 | 2023-03-24 3:50PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 344 | 50.00% |
| ABNB230331P00097000 | 2023-03-24 3:00PM EDT | 97.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 25.00% |
| ABNB230331P00098000 | 2023-03-24 3:56PM EDT | 98.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 302 | 18 | 25.00% |
| ABNB230331P00099000 | 2023-03-24 3:56PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABNB230331P00100000 | 2023-03-24 3:58PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,008 | 781 | 25.00% |
| ABNB230331P00101000 | 2023-03-24 3:58PM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABNB230331P00102000 | 2023-03-24 3:32PM EDT | 102.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 66 | 68 | 25.00% |
| ABNB230331P00103000 | 2023-03-24 3:58PM EDT | 103.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| ABNB230331P00104000 | 2023-03-24 3:59PM EDT | 104.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 215 | 3 | 25.00% |
| ABNB230331P00105000 | 2023-03-24 3:58PM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 128 | 357 | 25.00% |
| ABNB230331P00106000 | 2023-03-24 3:58PM EDT | 106.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 87 | 117 | 25.00% |
| ABNB230331P00107000 | 2023-03-24 3:55PM EDT | 107.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 33 | 176 | 12.50% |
| ABNB230331P00108000 | 2023-03-24 3:33PM EDT | 108.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 40 | 213 | 12.50% |
| ABNB230331P00109000 | 2023-03-24 3:54PM EDT | 109.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 184 | 12.50% |
| ABNB230331P00110000 | 2023-03-24 3:58PM EDT | 110.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 318 | 389 | 12.50% |
| ABNB230331P00111000 | 2023-03-24 3:55PM EDT | 111.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 570 | 166 | 12.50% |
| ABNB230331P00112000 | 2023-03-24 3:48PM EDT | 112.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 123 | 251 | 12.50% |
| ABNB230331P00113000 | 2023-03-24 3:43PM EDT | 113.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 35 | 401 | 6.25% |
| ABNB230331P00114000 | 2023-03-24 3:50PM EDT | 114.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 59 | 285 | 6.25% |
| ABNB230331P00115000 | 2023-03-24 3:59PM EDT | 115.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 264 | 1,413 | 3.13% |
| ABNB230331P00116000 | 2023-03-24 3:59PM EDT | 116.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 203 | 284 | 1.56% |
| ABNB230331P00117000 | 2023-03-24 3:33PM EDT | 117.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 373 | 306 | 0.00% |
| ABNB230331P00118000 | 2023-03-24 3:45PM EDT | 118.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 180 | 319 | 0.00% |
| ABNB230331P00119000 | 2023-03-24 2:36PM EDT | 119.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 96 | 564 | 0.00% |
| ABNB230331P00120000 | 2023-03-24 3:18PM EDT | 120.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 94 | 297 | 0.00% |
| ABNB230331P00121000 | 2023-03-24 2:07PM EDT | 121.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 40 | 152 | 0.00% |
| ABNB230331P00122000 | 2023-03-24 2:37PM EDT | 122.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 37 | 116 | 0.00% |
| ABNB230331P00123000 | 2023-03-24 3:05PM EDT | 123.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 19 | 202 | 0.00% |
| ABNB230331P00124000 | 2023-03-24 11:55AM EDT | 124.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 177 | 0.00% |
| ABNB230331P00125000 | 2023-03-24 3:53PM EDT | 125.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 74 | 151 | 0.00% |
| ABNB230331P00126000 | 2023-03-24 11:45AM EDT | 126.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| ABNB230331P00127000 | 2023-03-24 10:25AM EDT | 127.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| ABNB230331P00128000 | 2023-03-24 9:30AM EDT | 128.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ABNB230331P00129000 | 2023-03-24 2:22PM EDT | 129.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| ABNB230331P00130000 | 2023-03-24 3:42PM EDT | 130.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 11 | 114 | 0.00% |
| ABNB230331P00131000 | 2023-03-24 2:40PM EDT | 131.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| ABNB230331P00132000 | 2023-03-23 3:02PM EDT | 132.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| ABNB230331P00133000 | 2023-03-21 2:33PM EDT | 133.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| ABNB230331P00134000 | 2023-02-16 11:12AM EDT | 134.00 | 5.65 | 15.85 | 16.45 | 0.00 | - | - | 4 | 0.00% |
| ABNB230331P00135000 | 2023-03-13 1:15PM EDT | 135.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| ABNB230331P00136000 | 2023-02-22 3:00PM EDT | 136.00 | 11.99 | 18.70 | 19.65 | 0.00 | - | 31 | 41 | 66.21% |
| ABNB230331P00137000 | 2023-03-09 10:31AM EDT | 137.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ABNB230331P00138000 | 2023-03-24 2:33PM EDT | 138.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB230331P00139000 | 2023-02-23 1:15PM EDT | 139.00 | 17.65 | 21.65 | 22.45 | 0.00 | - | 1 | 0 | 95.31% |
| ABNB230331P00140000 | 2023-03-15 1:37PM EDT | 140.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| ABNB230331P00141000 | 2023-03-22 1:14PM EDT | 141.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABNB230331P00142000 | 2023-03-21 2:51PM EDT | 142.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ABNB230331P00143000 | 2023-03-09 2:56PM EDT | 143.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ABNB230331P00144000 | 2023-02-21 11:12AM EDT | 144.00 | 16.78 | 19.45 | 20.10 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230331P00145000 | 2023-03-13 12:00PM EDT | 145.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABNB230331P00146000 | 2023-03-09 1:21PM EDT | 146.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ABNB230331P00147000 | 2023-02-16 11:17AM EDT | 147.00 | 11.65 | 28.50 | 29.65 | 0.00 | - | - | 0 | 0.00% |
| ABNB230331P00149000 | 2023-02-16 11:24AM EDT | 149.00 | 12.20 | 30.50 | 31.80 | 0.00 | - | - | 0 | 0.00% |
| ABNB230331P00150000 | 2023-03-24 10:00AM EDT | 150.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ABNB230331P00155000 | 2023-03-01 4:15PM EDT | 155.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ABNB230331P00160000 | 2023-02-21 4:20PM EDT | 160.00 | 31.50 | 39.20 | 40.20 | 0.00 | - | 20 | 10 | 0.00% |
| ABNB230331P00175000 | 2023-03-21 9:30AM EDT | 175.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
