Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
159,72+2,25 (+1,43%)
Al cierre: 04:00PM EST
159,49 -0,23 (-0,14%)
Después del cierre: 04:15PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:145.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240301C001450002024-03-01 2:41PM EST2024-03-0115.4314.2515.20+3.88+33.59%3980467.19%
ABNB240308C001450002024-03-01 2:34PM EST2024-03-0815.3414.8015.25+2.41+18.64%46150.64%
ABNB240315C001450002024-03-01 3:41PM EST2024-03-1515.9015.3015.60+3.30+26.19%901,45642.80%
ABNB240322C001450002024-02-29 3:32PM EST2024-03-2213.6515.0016.800.00-21648.02%
ABNB240328C001450002024-02-29 2:22PM EST2024-03-2816.7515.5016.50+2.23+15.36%72340.02%
ABNB240419C001450002024-03-01 3:34PM EST2024-04-1918.4518.1018.25+2.65+16.77%2790640.28%
ABNB240621C001450002024-03-01 2:29PM EST2024-06-2123.5123.0023.20+2.48+11.79%91,75743.54%
ABNB240719C001450002024-03-01 12:32PM EST2024-07-1924.5024.4024.60+1.95+8.65%510443.00%
ABNB240920C001450002024-02-28 12:53PM EST2024-09-2024.1928.2528.500.00-329744.90%
ABNB250117C001450002024-02-29 10:12AM EST2025-01-1731.7733.9534.200.00-11,44346.18%
ABNB250620C001450002024-03-01 3:50PM EST2025-06-2040.9240.1040.75+4.12+11.20%29147.92%
ABNB260116C001450002024-02-29 3:22PM EST2026-01-1645.0046.2547.400.00-612948.39%
ABNB261218C001450002024-02-21 2:26PM EST2026-12-1847.0053.6556.400.00-53249.23%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240301P001450002024-03-01 2:57PM EST2024-03-010.010.000.02-0.02-66.67%1680271.88%
ABNB240308P001450002024-03-01 3:55PM EST2024-03-080.120.070.10-0.09-42.86%16771935.35%
ABNB240315P001450002024-03-01 3:49PM EST2024-03-150.330.350.38-0.38-53.52%1585,59233.94%
ABNB240322P001450002024-03-01 3:44PM EST2024-03-220.730.760.79-0.34-31.78%46925334.20%
ABNB240328P001450002024-03-01 2:03PM EST2024-03-280.991.041.09-0.42-29.79%179233.56%
ABNB240405P001450002024-02-29 2:59PM EST2024-04-051.521.411.49-0.63-29.30%31333.01%
ABNB240419P001450002024-03-01 3:52PM EST2024-04-192.232.262.31-0.50-18.32%1631,14233.28%
ABNB240621P001450002024-03-01 2:24PM EST2024-06-215.855.906.00-0.89-13.20%352,48935.41%
ABNB240719P001450002024-03-01 3:35PM EST2024-07-196.856.856.95-0.70-9.27%2821634.53%
ABNB240920P001450002024-03-01 12:09PM EST2024-09-209.609.459.60-0.79-7.60%1521135.10%
ABNB241018P001450002024-02-29 9:57AM EST2024-10-1810.9010.2010.350.00-232434.58%
ABNB250117P001450002024-02-23 2:26PM EST2025-01-1713.1813.1013.25-2.47-15.78%1184934.72%
ABNB250620P001450002024-03-01 2:14PM EST2025-06-2017.0016.5517.25-2.60-13.27%211234.65%
ABNB260116P001450002024-02-29 3:22PM EST2026-01-1621.7520.5021.150.00-1812033.79%
ABNB261218P001450002024-01-10 10:00AM EST2026-12-1833.2728.9531.200.00--438.14%