Mercados españoles cerrados

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
159,37-6,05 (-3,66%)
Al cierre: 04:00PM EDT
158,62 -0,75 (-0,47%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240419C001650002024-04-12 3:59PM EDT2024-04-191.020.961.07-2.27-69.00%1,1205,35834.67%
ABNB240426C001650002024-04-12 3:51PM EDT2024-04-262.292.092.40-2.51-52.29%7613037.00%
ABNB240503C001650002024-04-12 3:15PM EDT2024-05-033.843.554.15-3.01-43.94%318942.46%
ABNB240510C001650002024-04-12 11:30AM EDT2024-05-106.506.058.00-2.40-26.97%75453.50%
ABNB240517C001650002024-04-12 3:56PM EDT2024-05-176.856.756.95-2.78-28.87%2291,19347.46%
ABNB240524C001650002024-04-12 11:30AM EDT2024-05-247.697.307.70-1.06-12.11%2846.85%
ABNB240531C001650002024-04-12 2:00PM EDT2024-05-317.977.709.50-0.18-2.21%2151.15%
ABNB240621C001650002024-04-12 3:38PM EDT2024-06-219.459.359.55-3.20-25.30%712,97842.97%
ABNB240719C001650002024-04-12 12:11PM EDT2024-07-1911.9511.2511.40-2.50-17.30%322,49541.94%
ABNB240920C001650002024-04-12 3:02PM EDT2024-09-2015.9915.8016.05-3.17-16.54%7675843.74%
ABNB241018C001650002024-04-12 2:44PM EDT2024-10-1817.4017.3017.60-3.10-15.12%4730743.76%
ABNB250117C001650002024-04-12 3:46PM EDT2025-01-1722.7022.5022.80-2.85-11.15%51,09945.32%
ABNB250321C001650002024-04-12 9:32AM EDT2025-03-2127.3925.7026.10-4.96-15.33%16046.34%
ABNB250620C001650002024-04-11 3:25PM EDT2025-06-2033.6729.6530.400.00-15747.49%
ABNB260116C001650002024-04-09 3:53PM EDT2026-01-1638.8537.2538.400.00-139548.71%
ABNB261218C001650002024-04-04 2:44PM EDT2026-12-1847.6346.4548.450.00-71849.63%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB240419P001650002024-04-12 3:48PM EDT2024-04-196.856.406.70+4.23+161.45%1641,69334.67%
ABNB240426P001650002024-04-12 11:58AM EDT2024-04-266.407.507.80+2.40+60.00%89634.95%
ABNB240503P001650002024-04-11 3:20PM EDT2024-05-035.707.9011.200.00-232052.08%
ABNB240510P001650002024-04-12 10:29AM EDT2024-05-1011.469.3011.35+3.63+46.36%131945.97%
ABNB240517P001650002024-04-12 11:33AM EDT2024-05-1711.3011.6511.85+1.90+20.21%3436243.70%
ABNB240524P001650002024-04-08 12:16PM EDT2024-05-2411.2111.3512.35+11.21--142.26%
ABNB240621P001650002024-04-12 1:43PM EDT2024-06-2113.7513.6013.80+3.40+32.85%779738.00%
ABNB240719P001650002024-04-12 11:20AM EDT2024-07-1914.6514.8015.05+2.25+18.15%720635.93%
ABNB240920P001650002024-04-10 2:00PM EDT2024-09-2017.7517.9018.400.00-146635.99%
ABNB241018P001650002024-04-12 2:44PM EDT2024-10-1819.2519.0019.65+1.70+9.69%5027935.95%
ABNB250117P001650002024-04-12 11:15AM EDT2025-01-1722.5322.2522.95+1.28+6.02%1053335.47%
ABNB250321P001650002024-04-12 1:24PM EDT2025-03-2124.2624.2024.55+2.54+11.69%223034.65%
ABNB250620P001650002024-03-15 11:33AM EDT2025-06-2026.6026.5527.350.00-21363134.86%
ABNB260116P001650002024-04-11 2:30PM EDT2026-01-1628.2030.7531.400.00-123633.45%
ABNB261218P001650002024-04-08 10:36AM EDT2026-12-1835.1135.1036.70+35.11--132.29%