Mercados españoles abiertos en 4 hrs 10 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
162,84+1,89 (+1,17%)
Al cierre: 04:00PM EDT
162,02 -0,82 (-0,50%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:160.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240426C001600002024-04-24 3:56PM EDT2024-04-263.853.703.90+1.05+37.50%19360746.05%
ABNB240503C001600002024-04-24 3:42PM EDT2024-05-035.815.805.95+0.96+19.79%16413543.36%
ABNB240510C001600002024-04-24 2:32PM EDT2024-05-108.799.2010.00+0.58+7.06%818060.12%
ABNB240517C001600002024-04-24 3:59PM EDT2024-05-179.879.8510.00+1.37+16.12%6793952.17%
ABNB240524C001600002024-04-24 9:59AM EDT2024-05-2411.0010.5011.15+1.68+18.03%14050.61%
ABNB240531C001600002024-04-24 2:05PM EDT2024-05-3110.5610.7012.75+0.67+6.77%112150.00%
ABNB240621C001600002024-04-24 3:38PM EDT2024-06-2112.8012.7012.85+1.16+9.97%911,80044.36%
ABNB240719C001600002024-04-24 3:49PM EDT2024-07-1914.6914.6015.05+1.19+8.81%6577443.53%
ABNB240920C001600002024-04-24 3:56PM EDT2024-09-2019.6019.5020.05+1.45+7.99%18464545.35%
ABNB241018C001600002024-04-23 11:55AM EDT2024-10-1820.3520.1021.30+1.45+7.67%522344.43%
ABNB250117C001600002024-04-23 1:46PM EDT2025-01-1726.8526.4026.70+1.95+7.83%112,03246.06%
ABNB250321C001600002024-04-24 12:51PM EDT2025-03-2128.9929.6530.00+1.17+4.21%2846.95%
ABNB250620C001600002024-04-23 3:27PM EDT2025-06-2032.1032.7534.200.00-118047.82%
ABNB260116C001600002024-04-24 9:50AM EDT2026-01-1642.5041.4543.10+4.65+12.29%129050.05%
ABNB261218C001600002024-04-15 3:45PM EDT2026-12-1846.4550.9053.250.00-11650.81%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240426P001600002024-04-24 3:56PM EDT2024-04-260.790.810.87-0.98-55.37%86563641.41%
ABNB240503P001600002024-04-24 3:59PM EDT2024-05-032.802.752.80-0.80-22.22%1,3091,14240.19%
ABNB240510P001600002024-04-24 1:56PM EDT2024-05-106.225.856.15-0.64-9.33%1061654.42%
ABNB240517P001600002024-04-24 2:59PM EDT2024-05-177.036.456.65-0.67-8.70%1442,02149.46%
ABNB240524P001600002024-04-24 3:06PM EDT2024-05-247.606.907.10-0.60-7.32%1682045.78%
ABNB240531P001600002024-04-24 3:18PM EDT2024-05-317.607.307.50-1.05-12.14%45543.19%
ABNB240621P001600002024-04-24 2:02PM EDT2024-06-218.908.558.75-0.70-7.29%7560139.42%
ABNB240719P001600002024-04-24 2:07PM EDT2024-07-1910.259.8510.05-0.90-8.07%986136.57%
ABNB240920P001600002024-04-23 3:54PM EDT2024-09-2012.6413.3013.50-1.46-10.35%149836.25%
ABNB241018P001600002024-04-24 2:58PM EDT2024-10-1814.9014.3514.55-0.25-1.65%731635.62%
ABNB250117P001600002024-04-24 2:40PM EDT2025-01-1718.2617.7018.05-0.74-3.89%61,41235.37%
ABNB250321P001600002024-04-23 2:34PM EDT2025-03-2120.4019.6520.000.00-9722435.06%
ABNB250620P001600002024-04-18 9:38AM EDT2025-06-2023.1022.0522.900.00-3027235.31%
ABNB260116P001600002024-04-24 3:53PM EDT2026-01-1626.6726.4026.95-2.43-8.35%10015233.75%
ABNB261218P001600002024-04-08 10:35AM EDT2026-12-1832.9531.1032.400.00-1132.64%