Mercados españoles abiertos en 3 hrs 24 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,93-3,60 (-3,69%)
Al cierre: 04:00PM EDT
94,00 +0,07 (+0,07%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701C001000002022-06-29 3:59PM EDT2022-07-010.330.320.35-1.16-77.85%1,00150774.02%
ABNB220708C001000002022-06-29 3:57PM EDT2022-07-081.451.421.50-1.48-50.51%1,8161,91261.57%
ABNB220715C001000002022-06-29 3:48PM EDT2022-07-152.552.622.73-1.72-40.28%2021,07663.67%
ABNB220722C001000002022-06-29 3:37PM EDT2022-07-223.653.553.70-1.60-30.48%3810363.87%
ABNB220729C001000002022-06-29 2:58PM EDT2022-07-294.344.404.60-1.81-29.43%16413564.38%
ABNB220805C001000002022-06-29 3:34PM EDT2022-08-055.575.555.90-1.78-24.22%289768.47%
ABNB220819C001000002022-06-29 3:19PM EDT2022-08-197.057.107.30-1.85-20.79%18921368.96%
ABNB220916C001000002022-06-29 3:27PM EDT2022-09-169.059.059.25-2.80-23.63%6026866.63%
ABNB221021C001000002022-06-29 3:41PM EDT2022-10-2110.9511.1511.30-1.90-14.79%44346965.38%
ABNB221216C001000002022-06-29 12:18PM EDT2022-12-1613.4013.9014.15-2.75-17.03%1127664.50%
ABNB230120C001000002022-06-29 3:09PM EDT2023-01-2015.2015.1015.45-1.95-11.37%81,44363.20%
ABNB230616C001000002022-06-29 11:44AM EDT2023-06-1619.7920.1020.65-4.01-16.85%552162.26%
ABNB240119C001000002022-06-29 12:27PM EDT2024-01-1925.0025.4526.40-2.90-10.39%6636161.22%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701P001000002022-06-29 3:53PM EDT2022-07-016.456.106.40+2.65+69.74%9581,60262.31%
ABNB220708P001000002022-06-29 3:53PM EDT2022-07-087.557.307.45+2.12+39.04%2917058.37%
ABNB220715P001000002022-06-29 3:24PM EDT2022-07-158.588.508.65+1.88+28.06%2192,38861.30%
ABNB220722P001000002022-06-29 11:30AM EDT2022-07-2210.309.359.55+3.05+42.07%313861.13%
ABNB220729P001000002022-06-29 12:41PM EDT2022-07-2911.5510.2010.40+3.42+42.07%2824061.79%
ABNB220805P001000002022-06-29 9:36AM EDT2022-08-0511.0011.3511.55+1.50+15.79%31265.53%
ABNB220819P001000002022-06-29 2:29PM EDT2022-08-1912.9812.7512.95+2.13+19.63%3161465.95%
ABNB220916P001000002022-06-29 3:41PM EDT2022-09-1614.7514.5514.75+1.85+14.34%432,53163.37%
ABNB221021P001000002022-06-29 3:05PM EDT2022-10-2116.8016.3516.50+2.20+15.07%7860761.24%
ABNB221216P001000002022-06-29 3:52PM EDT2022-12-1618.8518.7018.90+1.90+11.21%1160059.44%
ABNB230120P001000002022-06-29 3:51PM EDT2023-01-2019.7019.6519.85+1.61+8.90%1006,82657.52%
ABNB230616P001000002022-06-28 3:36PM EDT2023-06-1621.7023.1024.550.00-131,98055.05%
ABNB240119P001000002022-06-28 3:29PM EDT2024-01-1925.3026.6527.950.00-264,10150.87%