Mercados españoles abiertos en 6 hrs 22 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:130.00
Llamadaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220708C001300002022-07-01 12:30PM EDT2022-07-080.020.010.030.00-10556128.13%
ABNB220715C001300002022-07-01 1:28PM EDT2022-07-150.030.020.04-0.03-50.00%1294880.86%
ABNB220722C001300002022-06-30 9:54AM EDT2022-07-220.110.040.090.00-26969.53%
ABNB220729C001300002022-07-01 2:38PM EDT2022-07-290.130.040.22+0.03+30.00%1021865.04%
ABNB220805C001300002022-07-01 3:49PM EDT2022-08-050.240.130.35-0.04-14.29%12863.38%
ABNB220812C001300002022-07-01 10:40AM EDT2022-08-120.380.440.50+0.38-125065.09%
ABNB220819C001300002022-07-01 3:59PM EDT2022-08-190.670.650.68+0.05+8.06%3,6333,34164.45%
ABNB220916C001300002022-07-01 3:02PM EDT2022-09-161.391.391.49+0.11+8.59%892561.40%
ABNB221021C001300002022-07-01 3:42PM EDT2022-10-212.512.512.59+0.12+5.02%101,50159.94%
ABNB221216C001300002022-07-01 3:10PM EDT2022-12-164.344.354.55+0.44+11.28%2129759.31%
ABNB230120C001300002022-07-01 1:54PM EDT2023-01-205.405.355.50+0.20+3.85%221,93858.31%
ABNB230616C001300002022-06-30 11:03AM EDT2023-06-168.509.409.850.00-413157.46%
ABNB240119C001300002022-06-30 11:09AM EDT2024-01-1912.7513.1014.700.00-218854.83%
Ventaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220708P001300002022-06-30 11:43AM EDT2022-07-0840.7538.1539.100.00-22136.72%
ABNB220715P001300002022-07-01 3:53PM EDT2022-07-1538.7838.3038.85-1.17-2.93%14318109.67%
ABNB220722P001300002022-06-30 9:37AM EDT2022-07-2239.4638.1539.350.00-103179.10%
ABNB220729P001300002022-06-30 12:32PM EDT2022-07-2940.0038.2539.300.00-11268.75%
ABNB220805P001300002022-06-29 2:27PM EDT2022-08-0536.6038.2539.650.00--668.26%
ABNB220812P001300002022-07-01 12:59PM EDT2022-08-1241.4538.6539.65+41.45-1067.48%
ABNB220819P001300002022-07-01 3:39PM EDT2022-08-1939.2938.6039.45-1.05-2.60%161059.03%
ABNB220916P001300002022-07-01 3:39PM EDT2022-09-1639.8239.3539.80+10.27+34.75%1450555.69%
ABNB221021P001300002022-06-30 1:39PM EDT2022-10-2141.7540.4040.800.00-2133655.68%
ABNB221216P001300002022-06-29 1:22PM EDT2022-12-1640.6541.7542.100.00-5461853.36%
ABNB230120P001300002022-07-01 2:33PM EDT2023-01-2042.9042.3042.90-2.60-5.71%94,57051.82%
ABNB230616P001300002022-07-01 12:55PM EDT2023-06-1646.1045.0045.55-0.84-1.79%37949.32%
ABNB240119P001300002022-07-01 11:12AM EDT2024-01-1949.3047.6548.65+6.70+15.73%131746.13%