Mercados españoles abiertos en 5 hrs 35 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,41+2,33 (+2,62%)
Al cierre: 04:00PM EDT
91,20 -0,21 (-0,23%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Llamadaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220708C001150002022-07-01 11:15AM EDT2022-07-080.030.010.03-0.03-50.00%1951788.28%
ABNB220715C001150002022-07-01 3:44PM EDT2022-07-150.110.100.13-0.06-35.29%3692,26667.58%
ABNB220722C001150002022-07-01 3:03PM EDT2022-07-220.280.260.32-0.06-17.65%527762.50%
ABNB220729C001150002022-07-01 3:48PM EDT2022-07-290.600.560.65+0.05+9.09%1929262.40%
ABNB220805C001150002022-07-01 12:07PM EDT2022-08-051.101.131.35-0.07-5.98%1412766.99%
ABNB220812C001150002022-07-01 10:51AM EDT2022-08-121.391.591.70-0.08-5.44%161066.31%
ABNB220819C001150002022-07-01 3:58PM EDT2022-08-192.062.072.17+0.26+14.44%2824566.55%
ABNB220916C001150002022-07-01 2:20PM EDT2022-09-163.403.403.55+0.28+8.97%740163.43%
ABNB221021C001150002022-07-01 3:13PM EDT2022-10-215.035.105.20+0.34+7.25%321,86562.21%
ABNB221216C001150002022-07-01 2:03PM EDT2022-12-167.607.457.70+0.30+4.11%1028761.39%
ABNB230120C001150002022-06-30 3:34PM EDT2023-01-208.178.459.000.00-3882960.24%
ABNB230616C001150002022-07-01 10:21AM EDT2023-06-1612.9513.2513.75-5.25-28.85%111359.43%
ABNB240119C001150002022-07-01 2:32PM EDT2024-01-1918.4018.2018.90+0.12+0.66%2348557.77%
Ventaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220708P001150002022-07-01 3:47PM EDT2022-07-0823.7823.3523.90-3.72-13.53%76194.53%
ABNB220715P001150002022-07-01 3:47PM EDT2022-07-1523.8323.4023.95-2.23-8.56%61,42764.45%
ABNB220722P001150002022-07-01 11:25AM EDT2022-07-2224.9023.6024.35-0.50-1.97%45166.31%
ABNB220729P001150002022-06-29 9:52AM EDT2022-07-2921.1023.7524.900.00-23065.53%
ABNB220805P001150002022-06-30 10:04AM EDT2022-08-0527.9524.2025.050.00-1263.57%
ABNB220819P001150002022-07-01 12:50PM EDT2022-08-1926.5025.2025.60-1.47-5.26%103163.04%
ABNB220916P001150002022-06-29 10:02AM EDT2022-09-1623.7526.4526.800.00-248160.05%
ABNB221021P001150002022-06-27 2:01PM EDT2022-10-2121.9027.8528.250.00-325358.23%
ABNB221216P001150002022-06-30 11:13AM EDT2022-12-1632.2529.9030.200.00-858856.52%
ABNB230120P001150002022-06-29 11:47AM EDT2023-01-2029.9730.6531.450.00-12,01155.33%
ABNB230616P001150002022-06-27 1:56PM EDT2023-06-1629.2733.9534.500.00-163351.31%
ABNB240119P001150002022-06-23 3:21PM EDT2024-01-1936.2037.1538.850.00-346450.55%