Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
148,00-3,26 (-2,16%)
No fechamento: 04:00PM EDT
147,60 -0,40 (-0,27%)
Pós-fechamento: 06:02PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240719C000800002024-07-02 1:19PM EDT80.0074.7565.8570.500.00-11316.02%
ABNB240719C000850002024-07-15 9:54AM EDT85.0063.3860.6565.250.00-22476.66%
ABNB240719C000900002024-07-08 3:53PM EDT90.0061.8155.8560.500.00-59260.94%
ABNB240719C000950002024-06-17 11:08AM EDT95.0054.6352.9555.400.00-11336.91%
ABNB240719C001000002024-04-18 9:53AM EDT100.0063.0846.0547.300.00-1200.00%
ABNB240719C001050002024-07-09 2:21PM EDT105.0048.0340.7045.500.00-1010173.44%
ABNB240719C001100002024-07-15 3:15PM EDT110.0037.2335.8540.500.00-256166.02%
ABNB240719C001150002024-07-09 2:49PM EDT115.0037.9531.3535.000.00-6132144.34%
ABNB240719C001200002024-07-17 11:04AM EDT120.0028.0026.0529.80+0.76+2.79%151212.60%
ABNB240719C001250002024-07-12 3:30PM EDT125.0022.6821.8525.100.00-3116125.78%
ABNB240719C001300002024-07-17 2:22PM EDT130.0018.2016.2520.45+1.36+8.08%219195.31%
ABNB240719C001350002024-07-16 2:02PM EDT135.0016.2011.8515.450.00-418886.23%
ABNB240719C001360002024-07-11 1:31PM EDT136.0011.1511.6514.500.00--195.70%
ABNB240719C001400002024-07-17 3:01PM EDT140.007.407.008.65-4.15-35.93%2733560.74%
ABNB240719C001410002024-07-16 10:52AM EDT141.009.436.907.550.00-21152.39%
ABNB240719C001420002024-07-16 2:30PM EDT142.009.285.906.750.00-32552.98%
ABNB240719C001430002024-07-16 2:30PM EDT143.008.315.205.500.00-33740.43%
ABNB240719C001440002024-07-16 3:48PM EDT144.004.073.354.60-2.73-40.15%13437.74%
ABNB240719C001450002024-07-17 3:04PM EDT145.003.503.553.80-2.80-44.44%1262536.67%
ABNB240719C001460002024-07-17 12:35PM EDT146.002.842.812.99-1.86-39.57%1613034.18%
ABNB240719C001470002024-07-17 3:54PM EDT147.002.362.212.35-2.14-47.56%15638833.84%
ABNB240719C001480002024-07-17 3:54PM EDT148.001.791.621.75-1.71-48.86%12934632.69%
ABNB240719C001490002024-07-17 3:54PM EDT149.001.251.191.26-1.85-59.68%10435631.91%
ABNB240719C001500002024-07-17 3:25PM EDT150.000.960.850.99-1.58-62.20%1714,40933.74%
ABNB240719C001525002024-07-17 3:58PM EDT152.500.350.320.38-0.78-69.03%1732,34333.20%
ABNB240719C001550002024-07-17 3:38PM EDT155.000.130.120.15-0.45-77.59%1,0564,34834.67%
ABNB240719C001575002024-07-17 3:53PM EDT157.500.020.020.05-0.21-91.30%1,2904,36735.55%
ABNB240719C001600002024-07-17 3:42PM EDT160.000.030.020.05-0.07-70.00%8244,48542.97%
ABNB240719C001625002024-07-17 3:17PM EDT162.500.020.010.03-0.05-71.43%6725846.48%
ABNB240719C001650002024-07-17 3:27PM EDT165.000.010.010.03-0.02-66.67%2255,60850.00%
ABNB240719C001675002024-07-12 3:45PM EDT167.500.030.000.130.00-27865.82%
ABNB240719C001700002024-07-17 3:38PM EDT170.000.010.010.030.00-101,58361.72%
ABNB240719C001725002024-07-16 9:30AM EDT172.500.250.000.480.00-24297.66%
ABNB240719C001750002024-07-17 3:54PM EDT175.000.030.000.05+0.01+50.00%384,11875.00%
ABNB240719C001800002024-07-17 2:38PM EDT180.000.010.010.02-0.04-80.00%1512,60881.25%
ABNB240719C001850002024-07-16 10:01AM EDT185.000.010.000.010.00-591,07481.25%
ABNB240719C001900002024-07-16 2:54PM EDT190.000.010.000.050.00-21,726106.25%
ABNB240719C001950002024-07-12 2:27PM EDT195.000.010.000.030.00-10668110.94%
ABNB240719C002000002024-07-16 11:28AM EDT200.000.020.000.020.00-11,158115.63%
ABNB240719C002100002024-05-30 3:04PM EDT210.000.050.000.490.00-60192191.02%
ABNB240719C002200002024-07-09 2:56PM EDT220.000.010.000.010.00-14700137.50%
ABNB240719C002300002024-07-09 11:45AM EDT230.000.010.000.020.00-18174162.50%
ABNB240719C002400002024-06-20 2:40PM EDT240.000.010.000.050.00-60108190.63%
ABNB240719C002500002024-07-08 9:48AM EDT250.000.010.000.010.00-12110178.13%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240719P000650002024-06-04 12:31PM EDT65.000.090.002.130.00-20558.79%
ABNB240719P000700002024-04-22 10:42AM EDT70.000.020.000.240.00-16359.38%
ABNB240719P000750002024-07-12 9:45AM EDT75.000.010.000.030.00-1967262.50%
ABNB240719P000800002024-05-17 9:45AM EDT80.000.030.000.180.00-2254289.06%
ABNB240719P000850002024-06-06 12:22PM EDT85.000.030.000.470.00-60402300.78%
ABNB240719P000900002024-07-01 9:30AM EDT90.000.010.000.030.00-1137195.31%
ABNB240719P000950002024-06-21 1:13PM EDT95.000.050.000.100.00-1287199.22%
ABNB240719P001000002024-07-09 10:33AM EDT100.000.010.000.010.00-2906143.75%
ABNB240719P001050002024-06-24 9:32AM EDT105.000.050.000.050.00-2179146.09%
ABNB240719P001100002024-07-15 3:58PM EDT110.000.040.000.020.00-33199115.63%
ABNB240719P001150002024-07-17 12:27PM EDT115.000.010.000.020.00-100413100.00%
ABNB240719P001200002024-07-17 12:18PM EDT120.000.010.000.010.00-20093178.13%
ABNB240719P001250002024-07-17 3:50PM EDT125.000.020.000.02-0.01-33.33%273,90470.31%
ABNB240719P001300002024-07-17 1:01PM EDT130.000.020.010.030.00-181,16859.38%
ABNB240719P001320002024-07-12 10:56AM EDT132.000.050.010.030.00--1353.13%
ABNB240719P001330002024-07-11 2:28PM EDT133.000.140.010.060.00--953.91%
ABNB240719P001340002024-07-16 9:44AM EDT134.000.030.010.040.00-214751.56%
ABNB240719P001350002024-07-17 3:28PM EDT135.000.030.030.04+0.01+50.00%6131,76148.44%
ABNB240719P001360002024-07-17 12:39PM EDT136.000.070.020.07+0.05+250.00%14449.22%
ABNB240719P001370002024-07-17 10:15AM EDT137.000.050.030.06-0.01-16.67%15444.34%
ABNB240719P001380002024-07-17 11:34AM EDT138.000.060.050.16-0.05-45.45%1229949.22%
ABNB240719P001390002024-07-17 1:10PM EDT139.000.080.040.08+0.02+33.33%3652439.26%
ABNB240719P001400002024-07-17 3:59PM EDT140.000.090.080.11+0.01+12.50%4982,08837.89%
ABNB240719P001410002024-07-17 12:58PM EDT141.000.150.100.13+0.09+150.00%50215235.25%
ABNB240719P001420002024-07-17 3:36PM EDT142.000.180.160.19+0.10+125.00%3127434.18%
ABNB240719P001430002024-07-17 3:55PM EDT143.000.260.240.28+0.14+116.67%2417533.30%
ABNB240719P001440002024-07-17 3:46PM EDT144.000.340.360.40+0.17+100.00%3023432.23%
ABNB240719P001450002024-07-17 3:31PM EDT145.000.550.520.60+0.32+139.13%4103,73331.98%
ABNB240719P001460002024-07-17 3:52PM EDT146.000.730.770.84+0.39+114.71%1861,05731.06%
ABNB240719P001470002024-07-17 3:52PM EDT147.001.041.151.20+0.50+92.59%55459230.96%
ABNB240719P001480002024-07-17 3:54PM EDT148.001.581.581.66+0.92+139.39%23270731.01%
ABNB240719P001490002024-07-17 2:00PM EDT149.002.322.132.21+1.51+186.42%11050130.96%
ABNB240719P001500002024-07-17 3:19PM EDT150.002.732.702.87+1.43+110.00%1322,91931.25%
ABNB240719P001525002024-07-17 3:58PM EDT152.504.804.054.95+2.27+89.72%3491335.25%
ABNB240719P001550002024-07-17 3:52PM EDT155.007.206.857.30+2.89+67.05%872141.41%
ABNB240719P001575002024-07-17 3:10PM EDT157.509.768.1510.85+2.76+39.43%315283.84%
ABNB240719P001600002024-07-17 3:39PM EDT160.0012.159.9013.20+1.85+17.96%1926691.80%
ABNB240719P001625002024-07-10 11:04AM EDT162.5011.5013.1015.900.00--2108.64%
ABNB240719P001650002024-07-17 3:58PM EDT165.0017.0015.4018.30-1.65-8.85%40116.55%
ABNB240719P001675002024-07-11 2:22PM EDT167.5021.4518.1020.850.00--0128.42%
ABNB240719P001700002024-07-02 10:20AM EDT170.0017.0519.8023.350.00-30138.33%
ABNB240719P001750002024-06-12 12:17PM EDT175.0025.4026.3029.250.00-100135.16%
ABNB240719P001800002024-06-13 3:40PM EDT180.0033.4331.2535.250.00-420171.24%
ABNB240719P001850002024-06-13 3:40PM EDT185.0038.4536.7540.250.00-420197.27%
ABNB240719P001900002024-07-15 9:49AM EDT190.0042.4440.0543.750.00-12222.61%
ABNB240719P001950002024-07-11 3:33PM EDT195.0048.9344.6549.350.00-2050.00%
ABNB240719P002000002024-05-09 3:50PM EDT200.0052.5452.8553.800.00-380236.13%
ABNB240719P002100002024-05-09 3:50PM EDT210.0062.5562.8563.750.00-110262.11%
ABNB240719P002300002024-03-21 3:29PM EDT230.0061.2072.8077.450.00--00.00%
ABNB240719P002500002024-05-17 3:04PM EDT250.00104.65102.65105.400.00-400388.92%