Mercados españoles abiertos en 3 hrs 4 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:110.00
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701C001100002022-06-29 3:48PM EDT2022-07-010.020.020.03-0.12-85.71%8962,08792.19%
ABNB220708C001100002022-06-29 3:56PM EDT2022-07-080.190.190.21-0.36-65.45%2131,05560.94%
ABNB220715C001100002022-06-29 3:57PM EDT2022-07-150.690.650.70-0.61-46.92%5541,51261.04%
ABNB220722C001100002022-06-29 3:56PM EDT2022-07-221.161.131.21-0.81-41.12%5417860.16%
ABNB220729C001100002022-06-29 2:00PM EDT2022-07-291.781.711.87-0.87-32.83%5221161.23%
ABNB220805C001100002022-06-29 3:17PM EDT2022-08-052.632.532.79-1.12-29.87%372464.70%
ABNB220819C001100002022-06-29 3:50PM EDT2022-08-193.853.853.95-1.19-23.61%17629565.64%
ABNB220916C001100002022-06-29 2:48PM EDT2022-09-165.395.555.75-1.51-21.88%2071463.84%
ABNB221021C001100002022-06-29 3:55PM EDT2022-10-217.507.507.70-1.50-16.67%15238562.97%
ABNB221216C001100002022-06-29 2:52PM EDT2022-12-1610.0810.2010.40-1.67-14.21%2216362.37%
ABNB230120C001100002022-06-29 11:54AM EDT2023-01-2011.0011.3011.65-2.20-16.67%26454661.02%
ABNB230616C001100002022-06-29 12:25PM EDT2023-06-1615.9016.5016.80-6.30-28.38%206760.65%
ABNB240119C001100002022-06-28 1:05PM EDT2024-01-1924.8021.7522.650.00-2155059.63%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701P001100002022-06-29 3:37PM EDT2022-07-0116.4015.8516.10+4.15+33.88%5617794.53%
ABNB220708P001100002022-06-29 2:45PM EDT2022-07-0816.9315.9516.45+4.33+34.37%322656.06%
ABNB220715P001100002022-06-29 3:52PM EDT2022-07-1516.7216.4516.65+3.02+22.04%691,62955.71%
ABNB220722P001100002022-06-29 12:32PM EDT2022-07-2218.6016.9017.15+6.21+50.12%104056.40%
ABNB220729P001100002022-06-29 1:18PM EDT2022-07-2918.3017.4517.70+6.61+56.54%33457.47%
ABNB220805P001100002022-06-29 10:36AM EDT2022-08-0518.6018.3018.65+5.70+44.19%2262.01%
ABNB220819P001100002022-06-29 2:59PM EDT2022-08-1920.0319.4519.65+4.98+33.09%34362.18%
ABNB220916P001100002022-06-29 3:40PM EDT2022-09-1621.1721.0521.25+4.52+27.15%91,30960.32%
ABNB221021P001100002022-06-29 2:04PM EDT2022-10-2122.8222.6522.85+2.82+14.10%222,47058.40%
ABNB221216P001100002022-06-29 10:09AM EDT2022-12-1624.2024.9025.15+1.25+5.45%31,29357.04%
ABNB230120P001100002022-06-27 1:58PM EDT2023-01-2026.4525.8026.05+4.29+19.36%102,53855.21%
ABNB230616P001100002022-06-29 1:05PM EDT2023-06-1630.1629.4529.85+3.91+14.90%150552.33%
ABNB240119P001100002022-06-29 10:08AM EDT2024-01-1932.4433.0033.85+1.54+4.98%54,41250.15%