Mercados españoles abiertos en 7 hrs 9 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:95.00
Llamadaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220708C000950002022-07-01 3:56PM EDT2022-07-081.381.371.46+0.19+15.97%56123365.72%
ABNB220715C000950002022-07-01 3:50PM EDT2022-07-153.002.943.05+0.32+11.94%2982,19667.80%
ABNB220722C000950002022-07-01 3:58PM EDT2022-07-224.003.954.15+0.35+9.59%2549366.85%
ABNB220729C000950002022-07-01 3:42PM EDT2022-07-294.904.905.10+0.10+2.08%356067.02%
ABNB220805C000950002022-07-01 3:49PM EDT2022-08-056.256.106.50+0.65+11.61%382771.40%
ABNB220812C000950002022-07-01 3:53PM EDT2022-08-127.077.057.40+0.67+10.47%2372.52%
ABNB220819C000950002022-07-01 3:50PM EDT2022-08-197.807.657.85+0.88+12.72%14933070.92%
ABNB220916C000950002022-07-01 3:28PM EDT2022-09-169.359.659.90+0.27+2.97%22113568.40%
ABNB221021C000950002022-07-01 3:50PM EDT2022-10-2111.8411.7511.95+1.09+10.14%17624366.85%
ABNB221216C000950002022-07-01 11:00AM EDT2022-12-1613.4014.3514.70-0.05-0.37%311265.36%
ABNB230120C000950002022-07-01 3:48PM EDT2023-01-2015.8015.7015.95+0.94+6.33%830064.25%
ABNB230616C000950002022-07-01 1:38PM EDT2023-06-1620.5520.3020.85+0.25+1.23%237262.44%
ABNB240119C000950002022-07-01 2:33PM EDT2024-01-1925.4025.2026.15+0.07+0.28%115660.71%
Ventaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ABNB220708P000950002022-07-01 3:15PM EDT2022-07-085.324.905.15-2.23-29.54%782,21066.21%
ABNB220715P000950002022-07-01 3:49PM EDT2022-07-156.576.456.65-1.84-21.88%1733,65367.24%
ABNB220722P000950002022-07-01 3:56PM EDT2022-07-227.637.507.70-2.03-21.01%1017666.36%
ABNB220729P000950002022-07-01 1:10PM EDT2022-07-299.408.408.65-0.90-8.74%2514166.36%
ABNB220805P000950002022-07-01 1:10PM EDT2022-08-0510.579.609.80-0.88-7.69%217769.67%
ABNB220812P000950002022-07-01 12:04PM EDT2022-08-1211.5010.4510.70+11.50-5070.54%
ABNB220819P000950002022-07-01 3:29PM EDT2022-08-1911.3810.9511.25-1.60-12.33%5640969.09%
ABNB220916P000950002022-07-01 3:34PM EDT2022-09-1613.0012.7513.05-1.50-10.34%571,15165.59%
ABNB221021P000950002022-07-01 3:36PM EDT2022-10-2114.9214.6014.90-1.38-8.47%422,58363.42%
ABNB221216P000950002022-07-01 3:22PM EDT2022-12-1617.4016.9017.25-0.80-4.40%11,21261.11%
ABNB230120P000950002022-07-01 3:50PM EDT2023-01-2018.1018.0518.20-1.01-5.29%904,22859.45%
ABNB230616P000950002022-07-01 1:06PM EDT2023-06-1622.5021.4022.50-0.30-1.32%160556.09%
ABNB240119P000950002022-06-29 12:22PM EDT2024-01-1924.5224.8026.300.00-13,50552.19%