Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
160,10+1,73 (+1,09%)
No fechamento: 04:00PM EDT
160,11 +0,01 (+0,01%)
Pós-fechamento: 04:16PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240419C000600002023-11-03 11:39AM EDT60.0064.4075.2576.850.00-530.00%
ABNB240419C000650002023-10-23 9:55AM EDT65.0055.650.000.000.00--00.00%
ABNB240419C000700002023-11-01 2:35PM EDT70.0051.3065.6567.100.00-140.00%
ABNB240419C000750002024-01-24 12:56PM EDT75.0068.3377.5079.050.00-1350.00%
ABNB240419C000800002023-10-19 9:55AM EDT80.0046.0549.2550.400.00-440.00%
ABNB240419C000850002023-10-27 9:48AM EDT85.0035.0045.8546.300.00-230.00%
ABNB240419C000900002024-04-17 12:29PM EDT90.0066.9667.9571.600.00-17533.01%
ABNB240419C000950002024-04-17 3:11PM EDT95.0063.6262.9566.200.00-15457.23%
ABNB240419C001000002024-03-08 11:09AM EDT100.0067.7061.4562.800.00-124486.72%
ABNB240419C001050002024-04-10 1:37PM EDT105.0055.1353.1056.500.00-124405.57%
ABNB240419C001100002024-04-17 11:10AM EDT110.0047.9047.8551.700.00-440381.93%
ABNB240419C001150002024-04-18 11:18AM EDT115.0047.1243.0046.65+1.38+3.02%3213343.07%
ABNB240419C001200002024-04-17 12:23PM EDT120.0042.5338.0041.35+5.45+14.70%2271291.21%
ABNB240419C001250002024-04-12 2:04PM EDT125.0034.4933.0036.700.00-1213277.05%
ABNB240419C001300002024-04-18 2:47PM EDT130.0029.5229.3531.10+2.57+9.54%2605140.23%
ABNB240419C001350002024-04-18 12:56PM EDT135.0026.4924.5026.30+2.69+11.30%471,402138.48%
ABNB240419C001380002024-04-15 1:28PM EDT138.0019.2221.8022.350.00-1010119.24%
ABNB240419C001390002024-04-18 10:40AM EDT139.0023.7620.8021.90+3.86+19.40%228114.45%
ABNB240419C001400002024-04-18 2:28PM EDT140.0019.7519.6520.95+1.15+6.18%13702105.08%
ABNB240419C001440002024-04-16 10:29AM EDT144.0012.5215.6516.200.00-151576.17%
ABNB240419C001450002024-04-18 3:34PM EDT145.0015.1014.8015.40+1.08+7.70%584489.55%
ABNB240419C001460002024-04-18 1:05PM EDT146.0014.8813.7015.70+1.83+14.02%14101.07%
ABNB240419C001470002024-04-10 10:24AM EDT147.0013.6012.8014.250.00--186.91%
ABNB240419C001480002024-04-12 2:56PM EDT148.0011.9011.7512.650.00-2159.38%
ABNB240419C001500002024-04-18 3:53PM EDT150.009.939.7510.95+0.98+10.95%242,02262.01%
ABNB240419C001525002024-04-18 2:11PM EDT152.507.477.158.85+2.05+37.82%310056.69%
ABNB240419C001550002024-04-18 3:51PM EDT155.004.954.956.20+0.46+10.24%2202,66864.11%
ABNB240419C001575002024-04-18 3:44PM EDT157.502.912.882.97+0.77+35.98%3535527.05%
ABNB240419C001600002024-04-18 3:52PM EDT160.001.151.221.28+0.12+11.65%1,2942,56726.03%
ABNB240419C001625002024-04-18 3:59PM EDT162.500.380.350.39-0.06-13.95%1,22561525.98%
ABNB240419C001650002024-04-18 3:56PM EDT165.000.100.100.13-0.05-33.33%2,0525,27229.20%
ABNB240419C001675002024-04-18 3:58PM EDT167.500.030.030.04-0.05-62.50%10,5091,16031.64%
ABNB240419C001700002024-04-18 2:33PM EDT170.000.020.020.07-0.03-60.00%3633,28644.14%
ABNB240419C001725002024-04-18 2:01PM EDT172.500.030.010.030.00-16582346.48%
ABNB240419C001750002024-04-18 11:59AM EDT175.000.010.010.03-0.04-80.00%943,50151.17%
ABNB240419C001775002024-04-18 1:11PM EDT177.500.010.000.020.00-3372453.91%
ABNB240419C001800002024-04-18 2:49PM EDT180.000.030.000.03+0.01+50.00%642,94762.50%
ABNB240419C001825002024-04-18 10:44AM EDT182.500.010.000.100.00-418380.47%
ABNB240419C001850002024-04-18 10:05AM EDT185.000.060.000.04+0.04+200.00%411,16478.13%
ABNB240419C001875002024-04-15 10:41AM EDT187.500.010.000.470.00-5140120.31%
ABNB240419C001900002024-04-18 9:38AM EDT190.000.010.000.020.00-411,69484.38%
ABNB240419C001950002024-04-17 1:15PM EDT195.000.010.000.050.00-1854105.47%
ABNB240419C002000002024-04-18 10:44AM EDT200.000.030.000.02+0.02+200.00%7709106.25%
ABNB240419C002050002024-03-27 12:39PM EDT205.000.060.000.470.00-328172.85%
ABNB240419C002100002024-04-18 11:27AM EDT210.000.010.000.01-0.02-66.67%1353118.75%
ABNB240419C002200002024-04-16 9:36AM EDT220.000.010.000.010.00-5289137.50%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240419P000600002024-03-11 9:30AM EDT60.000.020.000.000.00-48050.00%
ABNB240419P000650002024-01-17 12:59PM EDT65.000.090.000.150.00-1136489.06%
ABNB240419P000700002024-02-14 3:42PM EDT70.000.010.000.130.00-16103443.75%
ABNB240419P000750002024-04-10 9:30AM EDT75.000.030.000.010.00-1265325.00%
ABNB240419P000800002024-04-02 12:45PM EDT80.000.040.000.010.00-1592293.75%
ABNB240419P000850002024-03-19 12:24PM EDT85.000.010.000.030.00-102,271296.88%
ABNB240419P000900002024-04-10 3:08PM EDT90.000.040.000.470.00-15,752376.56%
ABNB240419P000950002024-04-04 3:47PM EDT95.000.020.000.010.00-31,275225.00%
ABNB240419P001000002024-04-17 9:30AM EDT100.000.010.000.010.00-102,114206.25%
ABNB240419P001050002024-04-17 11:53AM EDT105.000.010.000.010.00-11,155187.50%
ABNB240419P001100002024-04-18 12:56PM EDT110.000.010.000.01-0.03-75.00%11,363165.63%
ABNB240419P001150002024-04-17 11:49AM EDT115.000.010.000.020.00-431,384156.25%
ABNB240419P001200002024-04-18 9:35AM EDT120.000.010.000.05-0.01-50.00%101,306151.56%
ABNB240419P001250002024-04-18 10:12AM EDT125.000.030.000.03+0.02+200.00%367,012125.00%
ABNB240419P001300002024-04-18 10:45AM EDT130.000.020.000.02-0.01-33.33%15,406103.13%
ABNB240419P001350002024-04-18 10:18AM EDT135.000.010.000.02-0.04-80.00%1,4251,86785.94%
ABNB240419P001380002024-04-15 2:15PM EDT138.000.090.000.520.00-1216120.12%
ABNB240419P001390002024-04-18 2:38PM EDT139.000.030.010.23-0.01-25.00%1835100.00%
ABNB240419P001400002024-04-18 2:39PM EDT140.000.030.010.05+0.02+200.00%771,92378.13%
ABNB240419P001420002024-04-17 2:32PM EDT142.000.050.000.590.00-1566103.91%
ABNB240419P001430002024-04-16 3:10PM EDT143.000.080.010.100.00-1111773.05%
ABNB240419P001440002024-04-18 2:20PM EDT144.000.030.020.06-0.05-62.50%669866.02%
ABNB240419P001450002024-04-18 3:28PM EDT145.000.020.020.05-0.03-60.00%211,42861.33%
ABNB240419P001460002024-04-18 12:56PM EDT146.000.020.020.12-0.05-71.43%28963.87%
ABNB240419P001470002024-04-18 11:00AM EDT147.000.020.020.07-0.07-77.78%3219155.86%
ABNB240419P001480002024-04-18 3:44PM EDT148.000.030.020.08-0.01-25.00%1238652.73%
ABNB240419P001490002024-04-17 3:47PM EDT149.000.090.030.370.00-2224063.57%
ABNB240419P001500002024-04-18 3:56PM EDT150.000.050.020.05-0.08-61.54%2063,53545.12%
ABNB240419P001525002024-04-18 3:52PM EDT152.500.060.030.07-0.22-78.57%1091,29537.50%
ABNB240419P001550002024-04-18 3:58PM EDT155.000.130.100.13-0.52-80.00%1,5623,11531.06%
ABNB240419P001575002024-04-18 3:59PM EDT157.500.370.330.41-1.07-74.31%1,8161,24828.22%
ABNB240419P001600002024-04-18 3:54PM EDT160.001.331.101.14-1.32-49.81%1,7262,00125.15%
ABNB240419P001625002024-04-18 3:16PM EDT162.502.712.742.95-1.67-38.13%45849130.32%
ABNB240419P001650002024-04-18 3:10PM EDT165.004.755.005.45-1.86-28.14%1891,59845.36%
ABNB240419P001675002024-04-18 3:02PM EDT167.507.557.157.65-1.30-14.69%136746.48%
ABNB240419P001700002024-04-18 9:56AM EDT170.008.008.7010.25-3.17-28.38%1042162.50%
ABNB240419P001725002024-04-17 3:30PM EDT172.5014.0512.1012.800.00-1713950.00%
ABNB240419P001750002024-04-12 10:41AM EDT175.0015.0314.8015.350.00-3071.97%
ABNB240419P001775002024-03-27 11:06AM EDT177.5012.4516.2517.750.00-1093.55%
ABNB240419P001800002024-04-17 3:17PM EDT180.0021.3518.8520.200.00-13299.71%
ABNB240419P001850002024-04-10 2:21PM EDT185.0024.8524.6025.900.00-130121.29%
ABNB240419P001875002024-03-26 10:27AM EDT187.5019.1026.7028.500.00-10116.80%
ABNB240419P001900002024-04-17 3:30PM EDT190.0031.5529.1031.150.00-41127.34%
ABNB240419P001950002024-04-16 1:30PM EDT195.0038.6533.3536.950.00-10145.31%
ABNB240419P002000002024-02-20 11:53AM EDT200.0052.6031.1032.500.00-500.00%