U.S. markets closed

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
134.40+1.59 (+1.20%)
Al cierre: 04:00PM EDT
134.04 -0.36 (-0.27%)
Fuera de horario: 07:34PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ABNB241018C000800002024-03-15 1:41PM EDT80.0084.2581.5082.650.00--31,001.76%
ABNB241018C000900002024-09-20 9:57AM EDT90.0040.9743.3545.850.00-11158.20%
ABNB241018C000950002024-10-10 1:24PM EDT95.0039.1938.9040.200.00-18133.20%
ABNB241018C001000002024-10-10 9:30AM EDT100.0035.9034.0035.950.00-145148.73%
ABNB241018C001050002024-10-09 3:45PM EDT105.0030.5528.9530.650.00-190118.85%
ABNB241018C001100002024-10-11 3:47PM EDT110.0024.6224.3024.80-0.11-0.44%245083.01%
ABNB241018C001150002024-10-11 10:46AM EDT115.0020.0019.4019.80-0.05-0.25%1395370.90%
ABNB241018C001180002024-10-09 9:48AM EDT118.0015.7515.6016.800.00-25071.29%
ABNB241018C001190002024-10-10 10:37AM EDT119.0015.3515.2515.900.00-22556.45%
ABNB241018C001200002024-10-11 2:31PM EDT120.0014.7514.3014.90+1.58+12.00%181,89454.69%
ABNB241018C001210002024-10-11 3:28PM EDT121.0013.7013.2013.90+3.20+30.48%51664.11%
ABNB241018C001220002024-10-11 1:43PM EDT122.0012.5312.3012.90+1.48+13.39%22560.35%
ABNB241018C001230002024-10-11 1:18PM EDT123.0011.9011.4511.90+1.33+12.58%56356.54%
ABNB241018C001240002024-10-07 10:21AM EDT124.007.8010.5010.900.00-216152.78%
ABNB241018C001250002024-10-11 3:55PM EDT125.009.869.609.95+1.36+16.00%473,36550.39%
ABNB241018C001260002024-10-11 1:58PM EDT126.008.828.609.05+1.39+18.71%310549.07%
ABNB241018C001270002024-10-11 3:17PM EDT127.008.037.658.10+1.48+22.60%714046.19%
ABNB241018C001280002024-10-11 3:43PM EDT128.006.956.756.95+1.21+21.08%99638.48%
ABNB241018C001290002024-10-11 3:40PM EDT129.005.975.857.05+1.25+26.48%522155.64%
ABNB241018C001300002024-10-11 3:49PM EDT130.005.205.055.25+1.05+25.30%731,19836.18%
ABNB241018C001310002024-10-11 2:05PM EDT131.004.434.255.20+0.98+28.41%1519447.41%
ABNB241018C001320002024-10-11 3:41PM EDT132.003.603.553.70+0.60+20.00%874833.81%
ABNB241018C001330002024-10-11 3:28PM EDT133.003.052.843.50+0.58+23.48%3732240.11%
ABNB241018C001340002024-10-11 2:59PM EDT134.002.492.322.40+0.59+31.05%9474231.96%
ABNB241018C001350002024-10-11 3:58PM EDT135.001.861.831.89+0.34+22.37%4633,16531.59%
ABNB241018C001360002024-10-11 3:58PM EDT136.001.441.311.46+0.21+17.07%11262031.32%
ABNB241018C001400002024-10-11 3:59PM EDT140.000.430.400.43+0.05+13.16%3334,29130.96%
ABNB241018C001450002024-10-11 3:37PM EDT145.000.070.030.08-0.03-30.00%3182132.62%
ABNB241018C001500002024-10-11 12:01PM EDT150.000.030.010.030.00-36,60838.28%
ABNB241018C001550002024-10-11 3:53PM EDT155.000.020.010.030.00-21,44947.66%
ABNB241018C001600002024-10-02 2:31PM EDT160.000.010.000.160.00-162564.84%
ABNB241018C001650002024-10-04 1:04PM EDT165.000.030.000.300.00-282381.84%
ABNB241018C001700002024-10-04 12:46PM EDT170.000.030.000.030.00-194068.75%
ABNB241018C001750002024-10-02 2:38PM EDT175.000.010.000.300.00-11,148100.78%
ABNB241018C001800002024-10-04 1:13PM EDT180.000.030.000.050.00-501,71287.50%
ABNB241018C001850002024-09-30 11:34AM EDT185.000.010.000.180.00-1545110.16%
ABNB241018C001900002024-10-08 3:47PM EDT190.000.010.000.020.00-374192.19%
ABNB241018C001950002024-10-09 3:27PM EDT195.000.010.000.020.00-248298.44%
ABNB241018C002000002024-10-01 9:35AM EDT200.000.010.000.020.00-1381104.69%
ABNB241018C002100002024-09-20 11:53AM EDT210.000.030.000.300.00-1419156.05%
ABNB241018C002200002024-09-23 2:35PM EDT220.000.010.000.020.00-41727128.13%
ABNB241018C002300002024-09-17 11:42AM EDT230.000.050.000.020.00-2206137.50%
ABNB241018C002400002024-09-20 11:00AM EDT240.000.010.000.020.00-193146.88%
ABNB241018C002500002024-09-19 12:35PM EDT250.000.050.000.020.00-1125156.25%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
ABNB241018P000650002024-09-09 10:12AM EDT65.000.100.000.080.00-214218.75%
ABNB241018P000700002024-08-12 9:30AM EDT70.000.750.000.000.00-3850.00%
ABNB241018P000750002024-10-08 10:26AM EDT75.000.020.000.030.00-123162.50%
ABNB241018P000800002024-10-03 2:55PM EDT80.000.030.000.020.00-1602140.63%
ABNB241018P000850002024-10-01 9:40AM EDT85.000.010.000.300.00-1341170.31%
ABNB241018P000900002024-10-08 2:13PM EDT90.000.010.000.010.00-2115103.13%
ABNB241018P000950002024-10-04 11:03AM EDT95.000.040.000.050.00-20379105.47%
ABNB241018P001000002024-10-10 1:16PM EDT100.000.020.000.060.00-5031,85792.97%
ABNB241018P001050002024-10-11 3:21PM EDT105.000.010.010.06-0.12-92.31%84,16080.47%
ABNB241018P001100002024-10-11 3:53PM EDT110.000.020.010.11-0.03-60.00%155,51972.07%
ABNB241018P001150002024-10-11 2:45PM EDT115.000.030.010.06-0.02-40.00%53,10753.91%
ABNB241018P001180002024-10-10 2:25PM EDT118.000.090.020.110.00-2321850.20%
ABNB241018P001190002024-10-11 9:49AM EDT119.000.100.020.57+0.01+11.11%318462.99%
ABNB241018P001200002024-10-11 3:56PM EDT120.000.060.050.06-0.03-33.33%323,18144.14%
ABNB241018P001210002024-10-11 2:00PM EDT121.000.070.050.09-0.11-61.11%1640444.14%
ABNB241018P001220002024-10-11 1:29PM EDT122.000.080.050.11-0.09-52.94%116042.77%
ABNB241018P001230002024-10-11 12:05PM EDT123.000.110.080.14-0.08-42.11%39241.80%
ABNB241018P001240002024-10-11 2:04PM EDT124.000.120.050.16-0.16-57.14%2510339.75%
ABNB241018P001250002024-10-11 3:42PM EDT125.000.140.130.17-0.22-61.11%1032,01137.01%
ABNB241018P001260002024-10-11 3:47PM EDT126.000.180.170.21-0.29-61.70%1014635.55%
ABNB241018P001270002024-10-11 3:56PM EDT127.000.230.240.27-0.33-58.93%6716834.38%
ABNB241018P001280002024-10-11 3:52PM EDT128.000.320.320.36-0.41-56.16%1,8441,44633.50%
ABNB241018P001290002024-10-11 3:55PM EDT129.000.500.440.49-0.41-45.05%2318032.96%
ABNB241018P001300002024-10-11 3:42PM EDT130.000.600.400.65-0.68-53.12%552,74932.23%
ABNB241018P001310002024-10-11 3:50PM EDT131.000.830.720.88-0.77-48.12%4233431.96%
ABNB241018P001320002024-10-11 3:56PM EDT132.001.070.891.09-0.98-47.80%559130.42%
ABNB241018P001330002024-10-11 3:59PM EDT133.001.441.391.48-0.90-38.46%5117430.81%
ABNB241018P001340002024-10-11 3:56PM EDT134.001.871.811.88-1.13-37.67%3419030.23%
ABNB241018P001350002024-10-11 3:27PM EDT135.002.272.322.38-1.23-35.14%1871,15229.98%
ABNB241018P001360002024-10-11 3:17PM EDT136.002.822.892.98-0.88-23.78%10112130.13%
ABNB241018P001400002024-10-11 11:06AM EDT140.005.555.806.00-0.85-13.28%244430.23%
ABNB241018P001450002024-10-03 3:30PM EDT145.0020.4410.4010.950.00-62219344.82%
ABNB241018P001500002024-10-10 11:15AM EDT150.0015.9515.3515.850.00-92454.69%
ABNB241018P001550002024-10-10 9:39AM EDT155.0021.0020.3521.650.00-5074.12%
ABNB241018P001600002024-08-22 3:58PM EDT160.0045.0028.0029.850.00-5350160.52%
ABNB241018P001650002024-08-12 9:36AM EDT165.0049.9051.6552.300.00-10459.23%
ABNB241018P001700002024-10-10 3:37PM EDT170.0037.4334.8536.250.00-55120.51%
ABNB241018P001750002024-10-10 3:37PM EDT175.0042.4538.5541.300.00-50133.69%
ABNB241018P001800002024-08-08 3:03PM EDT180.0064.3063.7567.700.00-390493.19%
ABNB241018P001850002024-05-03 12:52PM EDT185.0030.5739.4041.000.00-200.00%
ABNB241018P001900002024-04-12 1:36PM EDT190.0035.8043.0544.500.00-150.00%
ABNB241018P002000002024-08-06 3:44PM EDT200.0069.0581.8586.050.00-10525.17%
ABNB241018P002200002024-03-28 3:48PM EDT220.0056.1556.2057.400.00-110.00%
ABNB241018P002300002024-05-03 12:20PM EDT230.0069.2084.4585.550.00-100.00%
ABNB241018P002400002024-03-15 11:34AM EDT240.0077.5579.8581.650.00-100.00%