Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
136,96+0,49 (+0,36%)
A partir del 01:25PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:145.00
Llamadaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230929C001450002023-09-29 10:55AM EDT2023-09-290.010.000.01-0.01-50.00%2147946.09%
ABNB231006C001450002023-09-29 1:09PM EDT2023-10-060.360.330.38-0.13-26.53%10462432.23%
ABNB231013C001450002023-09-29 12:43PM EDT2023-10-131.220.981.04+0.09+7.96%2411533.11%
ABNB231020C001450002023-09-29 12:53PM EDT2023-10-201.681.601.67-0.03-1.75%3214,90533.47%
ABNB231027C001450002023-09-29 10:47AM EDT2023-10-272.882.232.33+0.50+21.01%1214634.27%
ABNB231103C001450002023-09-29 11:41AM EDT2023-11-034.503.504.50+1.68+59.57%4744.63%
ABNB231110C001450002023-09-28 11:44AM EDT2023-11-105.163.855.05+5.16-12-43.92%
ABNB231117C001450002023-09-29 11:59AM EDT2023-11-175.905.355.45+0.40+7.27%191,50942.80%
ABNB231215C001450002023-09-29 1:01PM EDT2023-12-157.437.207.35+0.03+0.41%7872542.00%
ABNB240119C001450002023-09-29 1:01PM EDT2024-01-199.419.209.35+0.33+3.63%212,82141.56%
ABNB240315C001450002023-09-27 2:34PM EDT2024-03-1511.7013.0013.200.00-99244.38%
ABNB240419C001450002023-09-21 1:18PM EDT2024-04-1913.5014.6514.900.00-16544.55%
ABNB240621C001450002023-09-28 10:42AM EDT2024-06-2116.9017.9018.250.00-593846.11%
ABNB240920C001450002023-09-28 12:45PM EDT2024-09-2022.8821.7022.350.00-13447.42%
ABNB250117C001450002023-09-29 10:39AM EDT2025-01-1728.5526.5027.05+2.90+11.31%187248.69%
ABNB250620C001450002023-09-28 2:58PM EDT2025-06-2031.4530.9532.450.00-41850.02%
ABNB260116C001450002023-09-20 3:18PM EDT2026-01-1639.7836.9538.650.00-1450.02%
Ventaspara29 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB230929P001450002023-09-29 11:36AM EDT2023-09-296.978.358.55-3.58-33.93%3993.16%
ABNB231006P001450002023-09-29 12:38PM EDT2023-10-067.708.458.65-5.67-42.41%188437.35%
ABNB231013P001450002023-09-29 10:04AM EDT2023-10-136.749.159.35-5.95-46.89%214836.40%
ABNB231020P001450002023-09-29 12:47PM EDT2023-10-208.889.509.75-1.12-11.20%292,50233.84%
ABNB231027P001450002023-09-28 2:24PM EDT2023-10-2710.4710.0010.300.00-22533.74%
ABNB231117P001450002023-09-29 12:57PM EDT2023-11-1712.4512.8512.90-0.70-5.32%162,03739.76%
ABNB231215P001450002023-09-29 1:07PM EDT2023-12-1514.2014.1514.30-0.35-2.41%46157137.60%
ABNB240119P001450002023-09-29 10:57AM EDT2024-01-1914.3515.5015.60-1.60-10.03%71,35235.61%
ABNB240315P001450002023-09-27 3:59PM EDT2024-03-1519.7518.0518.300.00-235136.47%
ABNB240419P001450002023-09-22 2:34PM EDT2024-04-1921.3819.1519.400.00-12435.90%
ABNB240621P001450002023-09-27 3:39PM EDT2024-06-2122.6521.2021.400.00-6486135.67%
ABNB240920P001450002023-09-25 11:38AM EDT2024-09-2024.9523.4023.750.00-358535.15%
ABNB250117P001450002023-09-27 1:27PM EDT2025-01-1728.6526.2526.650.00-598435.10%
ABNB250620P001450002023-09-14 2:24PM EDT2025-06-2025.6429.0529.600.00-22934.65%
ABNB260116P001450002023-09-28 12:11PM EDT2026-01-1631.9231.3032.850.00-12333.97%