Mercados españoles abiertos en 3 hrs 18 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:125.00
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701C001250002022-06-29 10:30AM EDT2022-07-010.010.000.03-0.02-66.67%3261146.88%
ABNB220708C001250002022-06-29 11:32AM EDT2022-07-080.030.030.05-0.04-57.14%1152876.95%
ABNB220715C001250002022-06-29 2:54PM EDT2022-07-150.080.080.10-0.09-52.94%902,65464.45%
ABNB220722C001250002022-06-29 10:24AM EDT2022-07-220.200.120.27-0.12-37.50%310560.74%
ABNB220729C001250002022-06-29 3:43PM EDT2022-07-290.330.290.40-0.27-45.00%2124659.08%
ABNB220805C001250002022-06-29 1:05PM EDT2022-08-050.680.650.73-0.87-56.13%47861.72%
ABNB220819C001250002022-06-29 3:57PM EDT2022-08-191.341.301.38-0.57-29.84%10822062.40%
ABNB220916C001250002022-06-29 12:50PM EDT2022-09-162.292.432.50-0.81-26.13%470260.60%
ABNB221021C001250002022-06-29 2:07PM EDT2022-10-213.993.854.00-0.86-17.73%2231759.86%
ABNB221216C001250002022-06-29 12:35PM EDT2022-12-165.866.206.35-1.44-19.73%2024159.94%
ABNB230120C001250002022-06-29 12:46PM EDT2023-01-206.957.207.40-3.00-30.15%51,08758.64%
ABNB230616C001250002022-06-29 1:43PM EDT2023-06-1612.1011.8512.25-3.86-24.19%128058.34%
ABNB240119C001250002022-06-29 12:43PM EDT2024-01-1916.8917.2017.95-1.93-10.26%3151357.79%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701P001250002022-06-28 10:21AM EDT2022-07-0122.4230.6531.300.00-192212.11%
ABNB220708P001250002022-06-29 1:36PM EDT2022-07-0831.6930.6531.45+10.81+51.77%217109.96%
ABNB220715P001250002022-06-29 3:46PM EDT2022-07-1531.5030.8031.30+3.82+13.80%32,42875.00%
ABNB220722P001250002022-06-24 12:15PM EDT2022-07-2229.4730.8031.50+6.57+28.69%1652.93%
ABNB220729P001250002022-06-21 11:40AM EDT2022-07-2923.4030.9531.650.00-1854.79%
ABNB220819P001250002022-06-28 2:57PM EDT2022-08-1928.6031.8532.100.00-21256.20%
ABNB220916P001250002022-06-29 1:04PM EDT2022-09-1633.8532.9033.05+3.85+12.83%1254755.71%
ABNB221021P001250002022-06-27 10:23AM EDT2022-10-2130.0334.0034.250.00-865054.44%
ABNB221216P001250002022-06-29 10:24AM EDT2022-12-1635.9535.8536.10+0.72+2.04%322853.75%
ABNB230120P001250002022-06-29 1:32PM EDT2023-01-2037.4036.5536.80+3.00+8.72%213,91251.88%
ABNB230616P001250002022-06-24 9:31AM EDT2023-06-1638.0039.7041.150.00-251050.78%
ABNB240119P001250002022-06-29 10:04AM EDT2024-01-1942.1042.6043.85+2.33+5.86%11,47147.51%