Mercados españoles abiertos en 3 hrs 15 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:85.00
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701C000850002022-06-29 12:12PM EDT2022-07-017.759.059.30-5.75-42.59%2320497.46%
ABNB220708C000850002022-06-29 3:34PM EDT2022-07-089.709.9010.10-3.97-29.04%293672.66%
ABNB220715C000850002022-06-29 3:37PM EDT2022-07-1510.7010.9011.10-3.45-24.38%14611772.41%
ABNB220722C000850002022-06-29 2:49PM EDT2022-07-2211.3511.7512.00-3.80-25.08%1572.14%
ABNB220729C000850002022-06-29 12:08PM EDT2022-07-2911.7012.3512.85-4.00-25.48%34271.34%
ABNB220819C000850002022-06-29 3:42PM EDT2022-08-1914.6014.9015.15-5.55-27.54%644674.71%
ABNB220916C000850002022-06-29 1:21PM EDT2022-09-1616.4016.7017.00-2.70-14.14%56771.78%
ABNB221021C000850002022-06-28 1:07PM EDT2022-10-2121.6518.6518.900.00-82169.95%
ABNB221216C000850002022-06-16 12:56PM EDT2022-12-1622.7021.2521.500.00-135968.52%
ABNB230120C000850002022-06-29 10:14AM EDT2023-01-2022.9522.5022.80-1.85-7.46%111567.42%
ABNB230616C000850002022-06-15 12:25PM EDT2023-06-1633.0526.8527.550.00-1565.20%
ABNB240119C000850002022-06-21 11:39AM EDT2024-01-1939.5531.8532.900.00-311763.81%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220701P000850002022-06-29 3:58PM EDT2022-07-010.140.120.14+0.03+27.27%37544184.38%
ABNB220708P000850002022-06-29 3:52PM EDT2022-07-081.000.930.98+0.40+66.67%439069.63%
ABNB220715P000850002022-06-29 3:58PM EDT2022-07-151.921.901.94+0.57+42.22%2,8861,26569.87%
ABNB220722P000850002022-06-29 2:33PM EDT2022-07-222.902.672.78+0.80+38.10%911169.26%
ABNB220729P000850002022-06-29 1:06PM EDT2022-07-293.803.403.55+1.11+41.26%18528269.17%
ABNB220805P000850002022-06-29 2:21PM EDT2022-08-054.524.354.65+0.92+25.56%144972.41%
ABNB220819P000850002022-06-29 3:18PM EDT2022-08-195.735.655.75+1.03+21.91%7436271.52%
ABNB220916P000850002022-06-29 3:06PM EDT2022-09-167.607.307.45+1.50+24.59%81,68468.30%
ABNB221021P000850002022-06-29 2:54PM EDT2022-10-219.308.959.10+2.10+29.17%531,05065.63%
ABNB221216P000850002022-06-29 10:56AM EDT2022-12-1611.8511.2011.35+2.40+25.40%873163.48%
ABNB230120P000850002022-06-29 10:57AM EDT2023-01-2012.4512.1012.30+1.35+12.16%153,22861.45%
ABNB230616P000850002022-06-28 10:24AM EDT2023-06-1612.9015.4515.850.00-176957.28%
ABNB240119P000850002022-06-29 3:15PM EDT2024-01-1919.1118.8519.70+2.21+13.08%415953.72%