Mercados españoles abiertos en 2 hrs 42 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:120.00
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701C001200002022-06-29 3:03PM EDT2022-07-010.010.000.03-0.02-66.67%18427128.13%
ABNB220708C001200002022-06-29 2:40PM EDT2022-07-080.050.040.06-0.05-50.00%3351169.53%
ABNB220715C001200002022-06-29 3:50PM EDT2022-07-150.150.150.17-0.15-50.00%5681,71262.21%
ABNB220722C001200002022-06-29 2:51PM EDT2022-07-220.300.300.35-0.29-49.15%731659.18%
ABNB220729C001200002022-06-29 12:36PM EDT2022-07-290.550.550.66-0.41-42.71%2149459.33%
ABNB220805C001200002022-06-29 2:27PM EDT2022-08-051.101.061.23-0.54-32.93%393063.09%
ABNB220819C001200002022-06-29 3:57PM EDT2022-08-191.941.901.95-0.76-28.15%24862963.06%
ABNB220916C001200002022-06-29 3:42PM EDT2022-09-163.153.253.35-1.00-24.10%6589161.62%
ABNB221021C001200002022-06-29 3:05PM EDT2022-10-214.754.855.00-1.15-19.49%5425760.74%
ABNB221216C001200002022-06-29 12:37PM EDT2022-12-167.007.357.50-1.60-18.60%2225560.64%
ABNB230120C001200002022-06-29 3:27PM EDT2023-01-208.548.308.60-2.36-21.65%633,82159.11%
ABNB230616C001200002022-06-29 3:27PM EDT2023-06-1613.4413.3513.70-2.21-14.12%4041859.27%
ABNB240119C001200002022-06-29 11:05AM EDT2024-01-1918.5017.8019.80-3.85-17.23%519157.92%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701P001200002022-06-29 3:34PM EDT2022-07-0126.3025.8526.15+3.90+17.41%31285157.81%
ABNB220708P001200002022-06-24 10:46AM EDT2022-07-0817.9025.7526.450.00-14765.23%
ABNB220715P001200002022-06-29 3:52PM EDT2022-07-1526.3025.9526.15+3.21+13.90%302,66355.86%
ABNB220722P001200002022-06-29 11:05AM EDT2022-07-2227.2025.9526.55+9.35+52.38%24952.93%
ABNB220729P001200002022-06-24 10:07AM EDT2022-07-2920.2326.2027.100.00-21358.79%
ABNB220805P001200002022-06-27 1:06PM EDT2022-08-0521.4526.5527.000.00-151455.47%
ABNB220819P001200002022-06-28 9:50AM EDT2022-08-1919.4227.5027.750.00-62158.89%
ABNB220916P001200002022-06-29 11:47AM EDT2022-09-1629.6028.6528.85+3.81+14.77%121,36856.92%
ABNB221021P001200002022-06-29 9:51AM EDT2022-10-2129.5530.0030.25+6.39+27.59%101,59455.82%
ABNB221216P001200002022-06-29 10:02AM EDT2022-12-1631.0532.0532.25+1.37+4.62%339954.91%
ABNB230120P001200002022-06-24 1:18PM EDT2023-01-2033.5032.7533.10+5.50+19.64%106,63553.05%
ABNB230616P001200002022-06-23 3:03PM EDT2023-06-1635.8036.0537.550.00-13351.59%
ABNB240119P001200002022-06-29 2:48PM EDT2024-01-1940.2039.2540.50+1.85+4.82%21,97948.60%