Mercados españoles abiertos en 6 hrs 36 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,41+2,33 (+2,62%)
Al cierre: 04:00PM EDT
91,20 -0,21 (-0,23%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:90.00
Llamadaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220708C000900002022-07-01 3:59PM EDT2022-07-083.733.653.80+0.78+26.44%36530978.32%
ABNB220715C000900002022-07-01 3:50PM EDT2022-07-155.275.305.45+0.32+6.46%24940873.85%
ABNB220722C000900002022-07-01 1:33PM EDT2022-07-226.256.356.70+0.75+13.64%76372.17%
ABNB220729C000900002022-07-01 3:26PM EDT2022-07-297.127.257.60+0.49+7.39%288670.80%
ABNB220805C000900002022-07-01 2:31PM EDT2022-08-058.458.359.00+0.65+8.33%301574.34%
ABNB220812C000900002022-07-01 3:43PM EDT2022-08-129.509.459.80+0.40+4.40%12575.45%
ABNB220819C000900002022-07-01 3:38PM EDT2022-08-1910.0010.0010.25+0.88+9.65%3116173.40%
ABNB220916C000900002022-07-01 2:59PM EDT2022-09-1611.9512.0012.25+0.50+4.37%5214170.29%
ABNB221021C000900002022-07-01 3:46PM EDT2022-10-2114.0514.0514.30+1.05+8.08%1112668.45%
ABNB221216C000900002022-07-01 3:04PM EDT2022-12-1616.5016.7017.00+0.45+2.80%44666.87%
ABNB230120C000900002022-07-01 3:53PM EDT2023-01-2018.1018.0518.40+1.27+7.55%732766.02%
ABNB230616C000900002022-06-30 3:58PM EDT2023-06-1621.5322.5523.100.00-91663.67%
ABNB240119C000900002022-07-01 2:34PM EDT2024-01-1927.4927.3028.30+0.16+0.59%237061.69%
Ventaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220708P000900002022-07-01 3:59PM EDT2022-07-082.352.272.40-1.58-40.20%19729878.91%
ABNB220715P000900002022-07-01 3:58PM EDT2022-07-153.993.904.00-1.46-26.79%1764,83773.61%
ABNB220722P000900002022-07-01 2:47PM EDT2022-07-225.104.805.10-1.60-23.88%1519370.09%
ABNB220729P000900002022-07-01 3:50PM EDT2022-07-295.895.856.00-0.87-12.87%1532069.85%
ABNB220805P000900002022-07-01 1:10PM EDT2022-08-057.836.857.25-0.42-5.09%22472.34%
ABNB220812P000900002022-07-01 1:36PM EDT2022-08-128.157.858.10+8.15-15073.41%
ABNB220819P000900002022-07-01 3:59PM EDT2022-08-198.578.458.60-1.33-13.43%5834071.92%
ABNB220916P000900002022-07-01 3:50PM EDT2022-09-1610.4010.2510.50-1.10-9.57%2712,39268.19%
ABNB221021P000900002022-07-01 2:40PM EDT2022-10-2112.2412.1012.30-1.11-8.31%3031265.55%
ABNB221216P000900002022-07-01 1:41PM EDT2022-12-1614.6014.3014.55-0.90-5.81%111,68562.62%
ABNB230120P000900002022-07-01 3:15PM EDT2023-01-2015.6515.4015.50-0.64-3.93%3304,91060.80%
ABNB230616P000900002022-07-01 3:40PM EDT2023-06-1619.0618.7519.15-1.34-6.57%181956.40%
ABNB240119P000900002022-07-01 11:00AM EDT2024-01-1923.8021.9522.65+1.20+5.31%74,25252.04%