Mercados españoles abiertos en 3 hrs 52 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
156,61+1,60 (+1,03%)
Al cierre: 04:00PM EDT
156,30 -0,31 (-0,20%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240503C001150002024-04-18 11:18AM EDT2024-05-0347.3339.8043.250.00--3141.65%
ABNB240517C001150002024-04-22 12:00PM EDT2024-05-1741.2341.4043.25-11.27-21.47%1176.56%
ABNB240524C001150002024-04-12 12:10PM EDT2024-05-2446.6541.5043.400.00-202070.17%
ABNB240621C001150002024-04-22 12:00PM EDT2024-06-2142.2342.7544.10-3.93-8.51%123062.38%
ABNB240719C001150002024-03-15 2:18PM EDT2024-07-1949.4146.6547.500.00-11374.84%
ABNB240920C001150002024-04-09 12:14PM EDT2024-09-2051.8546.2047.200.00-113055.54%
ABNB241018C001150002024-04-17 12:33PM EDT2024-10-1847.9547.3547.950.00-11654.66%
ABNB250117C001150002024-04-17 1:05PM EDT2025-01-1751.9350.6051.200.00-4043653.94%
ABNB250321C001150002024-04-15 3:49PM EDT2025-03-2152.6052.7553.400.00-81053.92%
ABNB250620C001150002024-02-14 2:05PM EDT2025-06-2050.2560.2561.200.00-21363.66%
ABNB260116C001150002024-02-20 12:58PM EDT2026-01-1654.3771.5572.950.00-16771.17%
ABNB261218C001150002024-03-21 1:06PM EDT2026-12-1880.2866.1571.000.00-3552.59%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240426P001150002024-04-03 2:57PM EDT2024-04-260.390.000.080.00-109120.31%
ABNB240503P001150002024-04-08 10:45AM EDT2024-05-030.080.000.200.00-23181.84%
ABNB240510P001150002024-04-12 3:44PM EDT2024-05-100.210.060.360.00-101071.58%
ABNB240517P001150002024-04-22 10:01AM EDT2024-05-170.260.100.30-0.05-16.13%54260.25%
ABNB240524P001150002024-04-19 12:16PM EDT2024-05-240.310.120.560.00-10058.35%
ABNB240531P001150002024-04-19 2:31PM EDT2024-05-310.450.130.750.00-111155.47%
ABNB240621P001150002024-04-19 2:12PM EDT2024-06-210.750.470.740.00-53,24649.81%
ABNB240719P001150002024-04-19 12:13PM EDT2024-07-191.110.971.030.00-1142144.41%
ABNB240920P001150002024-04-22 3:42PM EDT2024-09-202.372.222.36+0.04+1.72%24,92642.52%
ABNB241018P001150002024-04-22 2:38PM EDT2024-10-182.812.802.89+0.34+13.77%31541.64%
ABNB250117P001150002024-04-22 10:59AM EDT2025-01-175.154.704.85-0.05-0.96%51,64940.78%
ABNB250321P001150002024-04-10 9:47AM EDT2025-03-215.926.006.200.00-16540.53%
ABNB250620P001150002024-04-08 1:54PM EDT2025-06-207.557.758.000.00-11,11340.16%
ABNB260116P001150002024-03-21 1:14PM EDT2026-01-169.6011.2512.350.00-122840.64%
ABNB261218P001150002024-04-12 1:55PM EDT2026-12-1814.8014.5515.550.00-1637.29%