Mercados españoles abiertos en 2 hrs 56 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:135.00
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701C001350002022-06-27 9:43AM EDT2022-07-010.010.000.030.00-15215181.25%
ABNB220708C001350002022-06-29 12:42PM EDT2022-07-080.020.010.03-0.02-50.00%412587.50%
ABNB220715C001350002022-06-29 2:43PM EDT2022-07-150.040.030.04-0.04-50.00%465,47069.92%
ABNB220722C001350002022-06-29 12:06PM EDT2022-07-220.090.020.16-0.09-50.00%19065.63%
ABNB220729C001350002022-06-28 2:05PM EDT2022-07-290.200.020.140.00-57956.64%
ABNB220805C001350002022-06-29 11:47AM EDT2022-08-050.270.130.39-0.79-74.53%10160.94%
ABNB220819C001350002022-06-29 3:57PM EDT2022-08-190.620.590.66-0.29-31.87%6119361.38%
ABNB220916C001350002022-06-29 12:50PM EDT2022-09-161.261.321.38-0.54-30.00%60198559.16%
ABNB221021C001350002022-06-29 2:22PM EDT2022-10-212.482.412.48-1.41-36.25%1253858.40%
ABNB221216C001350002022-06-29 2:52PM EDT2022-12-164.304.354.55-0.82-16.02%1749558.79%
ABNB230120C001350002022-06-29 10:43AM EDT2023-01-205.265.205.35-0.83-13.63%21,73257.21%
ABNB230616C001350002022-06-29 11:21AM EDT2023-06-169.109.459.85-1.72-15.90%207557.09%
ABNB240119C001350002022-06-29 2:49PM EDT2024-01-1914.5714.7515.20-3.18-17.92%19656.68%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701P001350002022-06-27 11:18AM EDT2022-07-0134.1340.7041.300.00-45256.64%
ABNB220708P001350002022-06-22 10:25AM EDT2022-07-0833.7340.5041.450.00-116132.23%
ABNB220715P001350002022-06-27 3:55PM EDT2022-07-1534.2440.6541.400.00-15,11896.68%
ABNB220722P001350002022-06-16 3:48PM EDT2022-07-2242.4540.3042.100.00-4369.24%
ABNB220729P001350002022-06-24 3:19PM EDT2022-07-2931.8940.7041.600.00-1156.64%
ABNB220819P001350002022-06-24 1:55PM EDT2022-08-1933.6041.2041.700.00-131055.62%
ABNB220916P001350002022-06-29 11:07AM EDT2022-09-1642.9541.8042.00+8.68+25.33%253752.54%
ABNB221021P001350002022-06-29 12:48PM EDT2022-10-2144.1542.5542.80+7.55+20.63%713751.64%
ABNB221216P001350002022-06-29 9:52AM EDT2022-12-1642.6544.0044.30+1.20+2.90%51,16551.59%
ABNB230120P001350002022-06-29 2:38PM EDT2023-01-2044.7544.5544.85+2.95+7.06%136,89950.45%
ABNB230616P001350002022-06-29 10:25AM EDT2023-06-1647.1047.3547.75+4.10+9.53%214148.21%
ABNB240119P001350002022-06-23 3:04PM EDT2024-01-1950.1050.2551.200.00-1289446.04%