Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
125,00+2,72 (+2,23%)
A partir del 11:58AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230331C001100002023-03-30 2:35PM EDT2023-03-3111.9514.5014.850.00-431430.00%
ABNB230406C001100002023-03-31 9:39AM EDT2023-04-0614.0014.6515.00+1.55+12.45%15350.00%
ABNB230414C001100002023-03-30 9:30AM EDT2023-04-1412.2215.1015.600.00-32550.20%
ABNB230421C001100002023-03-31 9:53AM EDT2023-04-2115.1015.6015.85+1.40+10.22%74,38245.90%
ABNB230428C001100002023-03-24 1:23PM EDT2023-04-2810.6516.0016.550.00-2548.95%
ABNB230505C001100002023-03-31 11:28AM EDT2023-05-0518.1216.3017.95+5.57+44.38%1457.20%
ABNB230519C001100002023-03-31 11:39AM EDT2023-05-1918.7818.5518.75+5.98+46.72%82953.65%
ABNB230616C001100002023-03-31 10:53AM EDT2023-06-1620.7520.3020.60+2.15+11.56%11,70752.86%
ABNB230721C001100002023-03-30 10:21AM EDT2023-07-2119.5021.9022.200.00-558150.89%
ABNB230818C001100002023-03-31 9:53AM EDT2023-08-1823.7023.9024.15+2.30+10.75%1011853.06%
ABNB231020C001100002023-03-30 10:02AM EDT2023-10-2024.1526.5526.900.00-23952.47%
ABNB240119C001100002023-03-31 9:39AM EDT2024-01-1930.0530.3030.65+3.62+13.70%11,16153.17%
ABNB240621C001100002023-03-22 10:06AM EDT2024-06-2134.2135.0535.850.00-15353.32%
ABNB250117C001100002023-03-30 10:26AM EDT2025-01-1739.0240.9041.600.00-27753.94%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230331P001100002023-03-31 9:41AM EDT2023-03-310.010.000.01-0.02-66.67%364987.50%
ABNB230406P001100002023-03-31 10:11AM EDT2023-04-060.080.040.08-0.06-42.86%1633047.85%
ABNB230414P001100002023-03-31 11:31AM EDT2023-04-140.310.310.36-0.30-49.18%2821244.14%
ABNB230421P001100002023-03-31 11:38AM EDT2023-04-210.710.680.72-0.34-32.38%4023,31643.75%
ABNB230428P001100002023-03-31 10:50AM EDT2023-04-281.041.021.13-0.57-35.40%114043.87%
ABNB230505P001100002023-03-31 11:27AM EDT2023-05-052.182.102.70-0.87-28.52%21252.31%
ABNB230519P001100002023-03-31 11:41AM EDT2023-05-193.203.203.30-0.65-16.88%4754350.81%
ABNB230616P001100002023-03-31 10:36AM EDT2023-06-164.354.354.55-0.65-13.00%165,30248.02%
ABNB230721P001100002023-03-31 11:33AM EDT2023-07-215.585.505.75-1.17-17.33%461,83245.28%
ABNB230818P001100002023-03-31 10:35AM EDT2023-08-187.117.057.30-3.59-33.55%322646.55%
ABNB231020P001100002023-03-31 11:28AM EDT2023-10-208.959.009.15-3.10-25.73%1116644.53%
ABNB240119P001100002023-03-31 10:58AM EDT2024-01-1911.4511.5011.85-1.00-8.03%76,79443.98%
ABNB240621P001100002023-03-21 2:07PM EDT2024-06-2115.8014.6515.050.00-122142.26%
ABNB250117P001100002023-03-21 11:31AM EDT2025-01-1719.6318.1018.600.00-11,06440.91%