Mercado fechará em 21 mins

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,16-1,34 (-0,79%)
A partir de 3:39PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015C000700002021-10-15 10:13AM EDT70.00102.4098.90101.80+0.75+0.74%6201,025.39%
ABNB211015C000750002021-10-12 10:16AM EDT75.0097.0093.9097.100.00-57977.54%
ABNB211015C000800002021-10-14 12:16PM EDT80.0091.3588.8591.900.00-313890.23%
ABNB211015C000850002021-10-15 11:21AM EDT85.0087.2583.9087.10+6.61+8.20%117844.73%
ABNB211015C000900002021-10-12 9:59AM EDT90.0082.5678.9082.200.00-336790.43%
ABNB211015C000950002021-09-20 9:35AM EDT95.0068.0973.9076.450.00-152683.98%
ABNB211015C001000002021-10-15 1:46PM EDT100.0071.1068.9071.10+0.27+0.38%3614607.62%
ABNB211015C001050002021-10-11 12:03PM EDT105.0066.0564.0564.350.00-179354.69%
ABNB211015C001100002021-10-15 2:27PM EDT110.0060.5059.0559.30-2.75-4.35%6208290.63%
ABNB211015C001150002021-10-14 1:54PM EDT115.0056.8054.0554.350.00-1212292.19%
ABNB211015C001200002021-10-15 3:06PM EDT120.0049.3549.0549.35-1.85-3.61%17356262.50%
ABNB211015C001250002021-10-15 10:47AM EDT125.0046.8844.0544.35-0.06-0.13%1229234.38%
ABNB211015C001300002021-10-15 3:03PM EDT130.0039.5939.1539.30-3.33-7.76%2259220.31%
ABNB211015C001350002021-10-15 3:21PM EDT135.0034.1534.1034.30-1.70-4.74%8660180.47%
ABNB211015C001400002021-10-15 3:03PM EDT140.0029.4629.0029.30-1.76-5.64%82,042184.38%
ABNB211015C001450002021-10-15 3:04PM EDT145.0024.5624.1524.35-0.94-3.69%231,380144.14%
ABNB211015C001500002021-10-15 3:24PM EDT150.0019.2519.0519.25-1.00-4.94%1715,341116.80%
ABNB211015C001525002021-10-14 3:08PM EDT152.5018.6016.5516.900.00-47197.66%
ABNB211015C001550002021-10-15 3:12PM EDT155.0014.0514.0514.25-2.36-14.38%461,41089.26%
ABNB211015C001575002021-10-15 12:34PM EDT157.5013.4811.5511.80-0.67-4.73%1919257.81%
ABNB211015C001600002021-10-15 3:23PM EDT160.009.209.059.25-1.23-11.79%2695,52461.52%
ABNB211015C001625002021-10-15 3:11PM EDT162.506.706.556.75-1.90-22.09%3721447.27%
ABNB211015C001650002021-10-15 3:24PM EDT165.004.264.104.30-1.87-30.51%5623,33336.23%
ABNB211015C001675002021-10-15 3:22PM EDT167.501.701.601.85-1.55-47.69%1211,27521.09%
ABNB211015C001700002021-10-15 3:23PM EDT170.000.060.060.07-1.37-95.80%1,7313,5959.47%
ABNB211015C001725002021-10-15 3:10PM EDT172.500.030.020.04-0.53-94.64%2,6251,70622.46%
ABNB211015C001750002021-10-15 3:24PM EDT175.000.010.010.02-0.18-94.74%3,2288,55031.25%
ABNB211015C001775002021-10-15 3:00PM EDT177.500.010.000.01-0.06-85.71%7572,38138.28%
ABNB211015C001800002021-10-15 3:23PM EDT180.000.010.000.01-0.03-75.00%5087,07548.44%
ABNB211015C001825002021-10-15 3:21PM EDT182.500.010.000.03-0.02-66.67%1542,56760.16%
ABNB211015C001850002021-10-15 3:18PM EDT185.000.010.000.01-0.03-75.00%1584,81562.50%
ABNB211015C001875002021-10-15 1:27PM EDT187.500.010.000.010.00-4880270.31%
ABNB211015C001900002021-10-15 2:57PM EDT190.000.010.000.010.00-652,50078.13%
ABNB211015C001925002021-10-15 1:46PM EDT192.500.010.000.010.00-260587.50%
ABNB211015C001950002021-10-15 11:46AM EDT195.000.010.000.010.00-222,21093.75%
ABNB211015C002000002021-10-15 3:04PM EDT200.000.030.000.01+0.02+200.00%2545,406109.38%
ABNB211015C002050002021-10-11 9:31AM EDT205.000.010.000.010.00-169125.00%
ABNB211015C002100002021-10-13 10:07AM EDT210.000.010.000.010.00-193,596137.50%
ABNB211015C002150002021-10-04 2:46PM EDT215.000.020.000.010.00-426150.00%
ABNB211015C002200002021-10-13 1:48PM EDT220.000.010.000.010.00-21,171162.50%
ABNB211015C002300002021-10-05 10:51AM EDT230.000.010.000.010.00-33792187.50%
ABNB211015C002400002021-10-05 9:34AM EDT240.000.030.000.010.00-2501,161212.50%
ABNB211015C002500002021-10-01 3:56PM EDT250.000.010.000.010.00-353,151237.50%
ABNB211015C002600002021-10-06 9:30AM EDT260.000.010.000.010.00-1217256.25%
ABNB211015C002700002021-09-21 12:43PM EDT270.000.010.000.040.00-1197309.38%
ABNB211015C002800002021-09-23 9:42AM EDT280.000.010.000.010.00-1139293.75%
ABNB211015C002900002021-09-27 3:05PM EDT290.000.010.000.010.00-7110312.50%
ABNB211015C003000002021-10-11 10:21AM EDT300.000.010.000.010.00-11,213331.25%
ABNB211015C003100002021-09-13 12:53PM EDT310.000.020.000.050.00-15429396.88%
ABNB211015C003200002021-09-21 12:04PM EDT320.000.010.000.010.00-11,052362.50%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB211015P000700002021-10-05 1:56PM EDT70.000.010.000.010.00-11,452525.00%
ABNB211015P000750002021-10-04 2:59PM EDT75.000.010.000.010.00-1405487.50%
ABNB211015P000800002021-10-14 1:44PM EDT80.000.010.000.010.00-2054450.00%
ABNB211015P000850002021-10-04 3:01PM EDT85.000.020.000.050.00-172475.00%
ABNB211015P000900002021-10-04 3:01PM EDT90.000.010.000.050.00-1135437.50%
ABNB211015P000950002021-10-14 9:36AM EDT95.000.010.000.010.00-10146350.00%
ABNB211015P001000002021-10-07 12:52PM EDT100.000.020.000.010.00-101,356318.75%
ABNB211015P001050002021-10-07 11:27AM EDT105.000.030.000.010.00-10606287.50%
ABNB211015P001100002021-10-05 2:18PM EDT110.000.020.000.050.00-12,091306.25%
ABNB211015P001150002021-10-08 10:42AM EDT115.000.020.000.010.00-12,679237.50%
ABNB211015P001200002021-10-12 10:46AM EDT120.000.010.000.030.00-83,238237.50%
ABNB211015P001250002021-10-15 10:22AM EDT125.000.010.000.010.00-105,630187.50%
ABNB211015P001300002021-10-15 10:23AM EDT130.000.010.000.03-0.02-66.67%203,259185.94%
ABNB211015P001350002021-10-14 3:51PM EDT135.000.030.000.010.00-1113,723143.75%
ABNB211015P001400002021-10-14 11:55AM EDT140.000.020.000.030.00-54,031137.50%
ABNB211015P001450002021-10-15 9:44AM EDT145.000.020.000.030.00-63,888114.06%
ABNB211015P001500002021-10-15 2:57PM EDT150.000.010.000.030.00-44,84092.19%
ABNB211015P001525002021-10-15 1:39PM EDT152.500.030.000.03+0.02+200.00%394379.69%
ABNB211015P001550002021-10-15 2:10PM EDT155.000.010.000.03-0.02-66.67%83,18568.75%
ABNB211015P001575002021-10-15 12:35PM EDT157.500.010.000.02-0.03-75.00%2521,70854.69%
ABNB211015P001600002021-10-15 3:10PM EDT160.000.010.000.01-0.02-66.67%5143,85743.75%
ABNB211015P001625002021-10-15 3:19PM EDT162.500.010.000.02-0.06-85.71%6551,76036.33%
ABNB211015P001650002021-10-15 3:22PM EDT165.000.010.010.02-0.13-92.86%1,3343,23524.22%
ABNB211015P001675002021-10-15 3:22PM EDT167.500.040.010.04-0.39-90.70%2,8771,66513.18%
ABNB211015P001700002021-10-15 3:24PM EDT170.000.800.721.11-0.33-29.20%6,0741,81516.90%
ABNB211015P001725002021-10-15 3:22PM EDT172.503.353.253.35+0.74+28.35%90485517.97%
ABNB211015P001750002021-10-15 3:21PM EDT175.005.865.705.90+1.59+37.24%15370137.89%
ABNB211015P001775002021-10-15 3:06PM EDT177.508.198.208.45+1.14+16.17%1917156.25%
ABNB211015P001800002021-10-15 3:21PM EDT180.0010.8810.7010.95+1.87+20.75%5551469.14%
ABNB211015P001825002021-10-15 11:51AM EDT182.5010.4513.2013.45-1.05-9.13%57881.25%
ABNB211015P001850002021-10-15 10:58AM EDT185.0013.0715.7015.95-1.88-12.58%832492.77%
ABNB211015P001875002021-10-15 11:18AM EDT187.5015.4018.2018.45+0.25+1.65%118103.91%
ABNB211015P001900002021-10-14 3:56PM EDT190.0019.6520.7020.950.00-837114.84%
ABNB211015P001925002021-10-14 3:31PM EDT192.5020.9023.2023.500.00-6892.19%
ABNB211015P001950002021-10-15 12:50PM EDT195.0024.4525.6525.95-0.30-1.21%1074135.94%
ABNB211015P002000002021-10-15 11:18AM EDT200.0027.8930.0031.05+1.95+7.52%2496173.05%
ABNB211015P002050002021-10-13 10:10AM EDT205.0031.2535.6536.000.00--0185.16%
ABNB211015P002100002021-10-14 12:39PM EDT210.0039.1540.7040.950.00-91,177192.97%
ABNB211015P002200002021-10-14 12:39PM EDT220.0049.1050.6550.950.00-288227.34%
ABNB211015P002300002021-10-14 3:56PM EDT230.0059.6560.6561.000.00-10273.44%
ABNB211015P002400002021-10-06 9:41AM EDT240.0076.6570.7071.050.00-21253.13%
ABNB211015P002500002021-10-11 10:36AM EDT250.0079.6580.7080.950.00-10318.75%
ABNB211015P002600002021-10-13 9:31AM EDT260.0087.2590.7091.000.00-110268.75%
ABNB211015P002700002021-10-11 10:05AM EDT270.00100.20100.65101.000.00-10389.06%
ABNB211015P002800002021-10-13 10:11AM EDT280.00106.45110.70110.950.00-12395.31%
ABNB211015P002900002021-08-25 5:30PM EDT290.00143.00113.75114.750.00-1360.00%
ABNB211015P003000002021-10-12 9:33AM EDT300.00125.35129.85131.050.00--13477.73%
ABNB211015P003100002021-10-12 9:43AM EDT310.00135.30139.65141.100.00-10514.84%
ABNB211015P003200002021-08-25 5:30PM EDT320.00177.62139.50148.750.00-110.00%