Mercados españoles cerrados en 34 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
137,02-0,19 (-0,14%)
A partir del 10:56AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:135.00
Llamadaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB231006C001350002023-10-02 10:35AM EDT2023-10-063.203.353.50-0.70-17.95%2043037.06%
ABNB231013C001350002023-10-02 10:27AM EDT2023-10-134.854.454.60-0.35-6.73%23135.55%
ABNB231020C001350002023-10-02 9:50AM EDT2023-10-205.655.455.65-0.23-3.91%542,48636.91%
ABNB231027C001350002023-09-29 1:43PM EDT2023-10-276.846.356.500.00-124237.51%
ABNB231103C001350002023-09-28 12:22PM EDT2023-11-038.867.009.000.00-1948.77%
ABNB231117C001350002023-10-02 10:32AM EDT2023-11-179.759.9010.10-0.50-4.88%19046.55%
ABNB231215C001350002023-09-29 11:34AM EDT2023-12-1512.9011.8512.050.00-21044.84%
ABNB240119C001350002023-10-02 10:06AM EDT2024-01-1914.0813.7513.95-0.22-1.54%31,50943.45%
ABNB240315C001350002023-09-28 12:02PM EDT2024-03-1518.1517.4017.750.00-1013545.87%
ABNB240419C001350002023-09-21 2:57PM EDT2024-04-1917.1119.2519.650.00-23846.47%
ABNB240621C001350002023-09-28 12:27PM EDT2024-06-2123.9022.6022.950.00-34047.83%
ABNB240920C001350002023-09-28 2:56PM EDT2024-09-2026.3926.3526.950.00-2210348.91%
ABNB250117C001350002023-09-29 9:38AM EDT2025-01-1732.9530.3531.900.00-3050.62%
ABNB250620C001350002023-09-22 11:37AM EDT2025-06-2034.0336.1536.950.00-11050.84%
ABNB260116C001350002023-09-22 11:41AM EDT2026-01-1640.0041.9042.900.00-1151.61%
Ventaspara6 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB231006P001350002023-10-02 10:32AM EDT2023-10-061.661.581.68+0.06+3.75%184040.38%
ABNB231013P001350002023-10-02 10:23AM EDT2023-10-132.702.582.66-0.07-2.53%618236.40%
ABNB231020P001350002023-10-02 10:35AM EDT2023-10-203.653.503.70+0.20+5.80%101037.50%
ABNB231027P001350002023-10-02 9:59AM EDT2023-10-274.754.204.35+0.60+14.46%420436.61%
ABNB231103P001350002023-10-02 10:18AM EDT2023-11-035.535.006.40-0.27-4.66%12045.19%
ABNB231110P001350002023-09-29 12:14PM EDT2023-11-106.556.156.950.00-1144.13%
ABNB231117P001350002023-10-02 10:24AM EDT2023-11-177.087.107.25-0.17-2.34%71,89442.26%
ABNB231215P001350002023-10-02 10:20AM EDT2023-12-158.458.558.75-0.10-1.17%15039.61%
ABNB240119P001350002023-09-29 3:51PM EDT2024-01-199.8810.1010.150.00-13037.44%
ABNB240315P001350002023-09-29 2:58PM EDT2024-03-1513.0012.8013.00+0.40+3.17%124938.34%
ABNB240419P001350002023-09-28 11:36AM EDT2024-04-1914.3513.8014.050.00-11037.48%
ABNB240621P001350002023-09-29 12:41PM EDT2024-06-2115.7016.0016.400.00-665337.86%
ABNB240920P001350002023-09-21 10:18AM EDT2024-09-2019.5318.4018.900.00-3037.40%
ABNB250117P001350002023-09-27 12:07PM EDT2025-01-1723.0521.1021.650.00-2223936.91%
ABNB250620P001350002023-09-18 2:18PM EDT2025-06-2021.6523.5024.450.00-2336.11%
ABNB260116P001350002023-09-26 3:15PM EDT2026-01-1628.1426.3528.700.00-6736.61%