Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.787,50 -1.364,27 (-2,13%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503C00095000 | 2024-04-23 10:04AM EDT | 95.00 | 64.42 | 68.35 | 70.40 | 0.00 | - | 1 | 1 | 178.52% |
| ABNB240503C00115000 | 2024-04-18 11:18AM EDT | 115.00 | 47.33 | 48.70 | 49.90 | 0.00 | - | - | 3 | 110.16% |
| ABNB240503C00120000 | 2024-04-19 3:49PM EDT | 120.00 | 35.05 | 43.85 | 45.45 | 0.00 | - | 5 | 7 | 130.27% |
| ABNB240503C00125000 | 2024-04-26 12:31PM EDT | 125.00 | 39.97 | 38.20 | 40.45 | +3.45 | +9.45% | 1 | 1 | 90.63% |
| ABNB240503C00135000 | 2024-04-16 2:04PM EDT | 135.00 | 22.21 | 28.95 | 30.45 | 0.00 | - | 1 | 31 | 90.43% |
| ABNB240503C00140000 | 2024-04-26 3:17PM EDT | 140.00 | 24.95 | 23.15 | 25.60 | +1.81 | +7.82% | 14 | 7 | 60.94% |
| ABNB240503C00145000 | 2024-04-26 11:48AM EDT | 145.00 | 19.51 | 18.40 | 20.65 | +2.01 | +11.49% | 1 | 4 | 56.84% |
| ABNB240503C00147000 | 2024-04-19 10:46AM EDT | 147.00 | 14.12 | 16.35 | 17.95 | 0.00 | - | 1 | 0 | 64.60% |
| ABNB240503C00148000 | 2024-04-26 9:30AM EDT | 148.00 | 15.47 | 15.35 | 17.65 | +6.22 | +67.24% | 1 | 1 | 76.47% |
| ABNB240503C00150000 | 2024-04-26 3:37PM EDT | 150.00 | 14.83 | 13.90 | 15.00 | +1.53 | +11.50% | 3 | 13 | 56.93% |
| ABNB240503C00152500 | 2024-04-26 3:37PM EDT | 152.50 | 12.65 | 11.15 | 12.65 | +2.33 | +22.58% | 9 | 59 | 52.44% |
| ABNB240503C00155000 | 2024-04-26 3:37PM EDT | 155.00 | 10.18 | 9.15 | 10.15 | +1.66 | +19.48% | 25 | 205 | 44.51% |
| ABNB240503C00157500 | 2024-04-26 3:20PM EDT | 157.50 | 8.33 | 7.05 | 8.65 | +0.93 | +12.57% | 32 | 175 | 50.73% |
| ABNB240503C00160000 | 2024-04-26 3:00PM EDT | 160.00 | 5.90 | 5.80 | 6.10 | +0.45 | +8.26% | 159 | 245 | 40.16% |
| ABNB240503C00162500 | 2024-04-26 3:55PM EDT | 162.50 | 4.44 | 4.30 | 4.40 | +0.64 | +16.84% | 197 | 771 | 38.40% |
| ABNB240503C00165000 | 2024-04-26 3:56PM EDT | 165.00 | 3.00 | 2.99 | 3.10 | +0.16 | +5.63% | 408 | 407 | 38.18% |
| ABNB240503C00167500 | 2024-04-26 3:59PM EDT | 167.50 | 2.03 | 1.92 | 2.08 | +0.12 | +6.28% | 762 | 923 | 37.89% |
| ABNB240503C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 1.25 | 1.17 | 1.35 | +0.01 | +0.81% | 988 | 989 | 37.96% |
| ABNB240503C00172500 | 2024-04-26 3:59PM EDT | 172.50 | 0.78 | 0.75 | 0.80 | 0.00 | - | 159 | 252 | 37.40% |
| ABNB240503C00175000 | 2024-04-26 3:57PM EDT | 175.00 | 0.46 | 0.30 | 0.51 | -0.09 | -16.36% | 77 | 291 | 38.38% |
| ABNB240503C00177500 | 2024-04-26 3:57PM EDT | 177.50 | 0.27 | 0.14 | 0.30 | -0.04 | -12.90% | 56 | 151 | 38.67% |
| ABNB240503C00180000 | 2024-04-26 3:46PM EDT | 180.00 | 0.19 | 0.14 | 0.21 | -0.07 | -26.92% | 73 | 244 | 40.63% |
| ABNB240503C00182500 | 2024-04-26 3:27PM EDT | 182.50 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 10 | 31 | 42.58% |
| ABNB240503C00185000 | 2024-04-26 3:57PM EDT | 185.00 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 12 | 36 | 43.85% |
| ABNB240503C00187500 | 2024-04-26 10:20AM EDT | 187.50 | 0.06 | 0.01 | 0.14 | -0.02 | -25.00% | 55 | 44 | 50.68% |
| ABNB240503C00190000 | 2024-04-26 3:20PM EDT | 190.00 | 0.08 | 0.00 | 0.08 | +0.01 | +14.29% | 5 | 22 | 50.20% |
| ABNB240503C00195000 | 2024-04-15 9:37AM EDT | 195.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 56.06% |
| ABNB240503C00200000 | 2024-03-25 9:30AM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB240503P00100000 | 2024-03-28 10:39AM EDT | 100.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 6 | 6 | 152.34% |
| ABNB240503P00110000 | 2024-04-17 9:48AM EDT | 110.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 12 | 0 | 125.78% |
| ABNB240503P00115000 | 2024-04-08 10:45AM EDT | 115.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 31 | 113.28% |
| ABNB240503P00120000 | 2024-04-15 2:36PM EDT | 120.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 1 | 101.95% |
| ABNB240503P00125000 | 2024-04-23 11:31AM EDT | 125.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 10 | 15 | 90.04% |
| ABNB240503P00130000 | 2024-04-23 11:30AM EDT | 130.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 25 | 79.30% |
| ABNB240503P00135000 | 2024-04-25 3:12PM EDT | 135.00 | 0.26 | 0.01 | 0.07 | +0.21 | +420.00% | 1 | 405 | 60.55% |
| ABNB240503P00140000 | 2024-04-26 11:50AM EDT | 140.00 | 0.13 | 0.02 | 0.22 | +0.01 | +8.33% | 14 | 152 | 59.08% |
| ABNB240503P00145000 | 2024-04-26 3:44PM EDT | 145.00 | 0.10 | 0.05 | 0.11 | -0.11 | -52.38% | 199 | 520 | 47.27% |
| ABNB240503P00146000 | 2024-04-26 2:37PM EDT | 146.00 | 0.11 | 0.05 | 0.29 | -0.11 | -50.00% | 45 | 49 | 54.15% |
| ABNB240503P00147000 | 2024-04-26 3:46PM EDT | 147.00 | 0.12 | 0.06 | 0.31 | -0.14 | -53.85% | 41 | 185 | 52.39% |
| ABNB240503P00148000 | 2024-04-26 3:46PM EDT | 148.00 | 0.16 | 0.13 | 0.19 | -0.19 | -54.29% | 135 | 148 | 44.92% |
| ABNB240503P00149000 | 2024-04-26 3:59PM EDT | 149.00 | 0.19 | 0.09 | 0.37 | -0.18 | -48.65% | 99 | 135 | 49.32% |
| ABNB240503P00150000 | 2024-04-26 3:29PM EDT | 150.00 | 0.21 | 0.20 | 0.25 | -0.23 | -52.27% | 124 | 1,365 | 42.58% |
| ABNB240503P00152500 | 2024-04-26 3:53PM EDT | 152.50 | 0.35 | 0.34 | 0.39 | -0.35 | -50.00% | 108 | 1,062 | 40.63% |
| ABNB240503P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 0.61 | 0.59 | 0.62 | -0.41 | -40.20% | 294 | 497 | 38.87% |
| ABNB240503P00157500 | 2024-04-26 3:59PM EDT | 157.50 | 1.01 | 0.96 | 1.04 | -0.59 | -36.88% | 201 | 314 | 38.21% |
| ABNB240503P00160000 | 2024-04-26 3:57PM EDT | 160.00 | 1.63 | 1.58 | 1.65 | -0.74 | -31.22% | 1,041 | 1,434 | 37.40% |
| ABNB240503P00162500 | 2024-04-26 3:52PM EDT | 162.50 | 2.47 | 2.44 | 2.56 | -1.10 | -30.81% | 443 | 324 | 37.16% |
| ABNB240503P00165000 | 2024-04-26 3:33PM EDT | 165.00 | 3.50 | 3.60 | 3.75 | -1.30 | -27.08% | 100 | 58 | 36.84% |
| ABNB240503P00167500 | 2024-04-26 3:59PM EDT | 167.50 | 5.10 | 5.10 | 5.20 | -1.05 | -17.07% | 54 | 28 | 36.13% |
| ABNB240503P00170000 | 2024-04-26 12:59PM EDT | 170.00 | 6.80 | 6.25 | 7.65 | +0.16 | +2.41% | 2 | 42 | 44.87% |
| ABNB240503P00172500 | 2024-04-19 3:30PM EDT | 172.50 | 18.15 | 8.75 | 9.55 | 0.00 | - | 10 | 10 | 44.90% |
| ABNB240503P00175000 | 2024-04-19 3:29PM EDT | 175.00 | 19.79 | 10.90 | 12.10 | 0.00 | - | 8 | 1 | 53.00% |
| ABNB240503P00190000 | 2024-03-21 1:20PM EDT | 190.00 | 22.50 | 32.60 | 37.50 | 0.00 | - | - | 0 | 200.46% |
© 2024 Yahoo. Todos os direitos reservados.