Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
123,69+5,29 (+4,47%)
Al cierre: 04:00PM EDT
123,10 -0,59 (-0,48%)
Después del cierre: 04:11PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:125.00
Llamadaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230324C001250002023-03-21 3:57PM EDT2023-03-241.731.731.78+1.19+220.37%1,44388545.80%
ABNB230331C001250002023-03-21 3:49PM EDT2023-03-313.223.003.15+1.87+138.52%20529543.77%
ABNB230406C001250002023-03-21 3:47PM EDT2023-04-064.033.753.95+1.98+96.59%3925642.75%
ABNB230414C001250002023-03-21 2:25PM EDT2023-04-144.644.754.90+1.89+68.73%177842.62%
ABNB230421C001250002023-03-21 3:56PM EDT2023-04-215.805.755.85+2.20+61.11%5354,07644.18%
ABNB230428C001250002023-03-21 11:08AM EDT2023-04-285.606.406.70+1.28+29.63%95245.28%
ABNB230519C001250002023-03-21 3:50PM EDT2023-05-199.909.559.70+2.80+39.44%9618451.14%
ABNB230616C001250002023-03-21 3:26PM EDT2023-06-1611.4011.4511.75+2.49+27.95%343,98550.39%
ABNB230721C001250002023-03-21 2:53PM EDT2023-07-2113.5013.3513.55+2.81+26.29%4451749.46%
ABNB230818C001250002023-03-21 2:41PM EDT2023-08-1815.7015.5015.70+3.05+24.11%1521051.14%
ABNB231020C001250002023-03-21 1:36PM EDT2023-10-2019.1518.5518.85+3.45+21.97%89751.26%
ABNB240119C001250002023-03-21 2:33PM EDT2024-01-1922.6522.4022.80+3.51+18.34%282,12551.74%
ABNB240621C001250002023-03-21 2:43PM EDT2024-06-2127.7727.3528.35+3.27+13.35%15051.95%
ABNB250117C001250002023-03-20 2:56PM EDT2025-01-1730.1032.7034.650.00-68152.16%
Ventaspara24 de marzo de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230324P001250002023-03-21 3:49PM EDT2023-03-242.763.003.05-4.43-61.61%15869145.02%
ABNB230331P001250002023-03-21 3:15PM EDT2023-03-313.904.104.20-4.67-54.49%5711340.72%
ABNB230406P001250002023-03-21 3:03PM EDT2023-04-064.794.654.85-7.66-61.53%43838.89%
ABNB230414P001250002023-03-17 11:34AM EDT2023-04-1410.405.655.850.00-21839.83%
ABNB230421P001250002023-03-21 3:42PM EDT2023-04-216.306.306.50-3.10-32.98%871,86739.66%
ABNB230428P001250002023-03-21 3:51PM EDT2023-04-287.006.907.15-4.50-39.13%102239.95%
ABNB230519P001250002023-03-21 12:22PM EDT2023-05-1910.009.8510.00-3.05-23.37%184846.46%
ABNB230616P001250002023-03-21 1:55PM EDT2023-06-1611.2011.3011.45-3.55-24.07%661,63044.36%
ABNB230721P001250002023-03-21 2:25PM EDT2023-07-2112.9512.6512.85-2.70-17.25%3932542.43%
ABNB230818P001250002023-03-17 2:44PM EDT2023-08-1817.8514.4514.600.00-257243.83%
ABNB231020P001250002023-03-21 3:12PM EDT2023-10-2016.4016.3516.70-5.15-23.90%869442.41%
ABNB240119P001250002023-03-21 3:37PM EDT2024-01-1919.2718.9019.30-2.13-9.95%212,30041.36%
ABNB240621P001250002023-03-20 2:19PM EDT2024-06-2125.0022.2523.000.00-788340.52%
ABNB250117P001250002023-03-15 1:31PM EDT2025-01-1731.4025.9526.650.00-132939.17%