Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
110,69+4,32 (+4,06%)
No fechamento: 04:00PM EDT
110,45 -0,24 (-0,22%)
Pós-fechamento: 05:52PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220930C000650002022-09-21 9:31AM EDT65.0053.3045.1046.450.00--1260.94%
ABNB220930C000900002022-09-26 1:50PM EDT90.0014.0020.3021.350.00-49122.66%
ABNB220930C000910002022-09-23 3:42PM EDT91.0011.5019.4520.250.00-65120.70%
ABNB220930C000920002022-09-27 11:28AM EDT92.0014.5018.4019.450.00-310123.83%
ABNB220930C000930002022-09-23 2:06PM EDT93.009.2017.4018.150.00-8998.05%
ABNB220930C000940002022-09-26 10:11AM EDT94.0010.3616.1017.300.00-32470.31%
ABNB220930C000950002022-09-28 3:05PM EDT95.0015.3014.9016.95+3.70+31.90%90106.06%
ABNB220930C000960002022-09-26 3:17PM EDT96.008.9514.4515.250.00-5792.58%
ABNB220930C000970002022-09-23 1:18PM EDT97.006.3513.5014.150.00-92384.18%
ABNB220930C000980002022-09-28 10:22AM EDT98.009.8712.5513.05+0.97+10.90%411475.78%
ABNB220930C000990002022-09-28 11:32AM EDT99.009.7811.4512.10+2.96+43.40%43067.38%
ABNB220930C001000002022-09-28 3:05PM EDT100.0010.4210.5511.10+4.47+75.13%3125367.97%
ABNB220930C001010002022-09-28 3:51PM EDT101.0010.149.5010.45+5.14+102.80%99474.32%
ABNB220930C001020002022-09-28 2:11PM EDT102.008.058.709.15+2.85+54.81%179964.94%
ABNB220930C001030002022-09-28 12:16PM EDT103.006.707.758.25+2.00+42.55%115463.48%
ABNB220930C001040002022-09-28 3:24PM EDT104.006.906.857.35+2.90+72.50%3431362.21%
ABNB220930C001050002022-09-28 3:56PM EDT105.006.306.006.45+3.00+90.91%11238060.74%
ABNB220930C001060002022-09-28 3:45PM EDT106.005.505.205.55+2.65+92.98%1531,71458.98%
ABNB220930C001070002022-09-28 3:45PM EDT107.004.604.454.70+2.30+100.00%23643557.62%
ABNB220930C001080002022-09-28 3:45PM EDT108.003.953.704.00+2.49+170.55%26485857.03%
ABNB220930C001090002022-09-28 3:51PM EDT109.003.203.053.25+1.78+125.35%33651355.47%
ABNB220930C001100002022-09-28 3:56PM EDT110.002.642.412.58+1.60+153.85%6902,17453.42%
ABNB220930C001110002022-09-28 3:59PM EDT111.002.051.892.00+1.27+162.82%1,3681,32352.30%
ABNB220930C001120002022-09-28 3:58PM EDT112.001.551.401.55+1.00+181.82%9781,01951.27%
ABNB220930C001130002022-09-28 3:58PM EDT113.001.121.051.10+0.84+300.00%2791,49450.05%
ABNB220930C001140002022-09-28 3:58PM EDT114.000.770.690.76+0.55+250.00%41227249.02%
ABNB220930C001150002022-09-28 3:59PM EDT115.000.500.440.50+0.33+194.12%264047.51%
ABNB220930C001160002022-09-28 3:49PM EDT116.000.360.290.35+0.23+176.92%467047.85%
ABNB220930C001170002022-09-28 3:56PM EDT117.000.230.190.23+0.12+109.09%5924147.56%
ABNB220930C001180002022-09-28 11:50AM EDT118.000.100.130.17+0.03+42.86%2327449.02%
ABNB220930C001190002022-09-28 3:52PM EDT119.000.120.050.13+0.05+71.43%66050.68%
ABNB220930C001200002022-09-28 3:51PM EDT120.000.100.080.12+0.05+100.00%1,18582552.34%
ABNB220930C001210002022-09-28 2:13PM EDT121.000.090.020.09+0.04+80.00%14050.98%
ABNB220930C001220002022-09-28 3:11PM EDT122.000.050.000.080.00-8036952.34%
ABNB220930C001230002022-09-28 2:42PM EDT123.000.060.010.09+0.01+20.00%1122657.81%
ABNB220930C001240002022-09-28 2:47PM EDT124.000.050.020.06+0.01+25.00%3013859.38%
ABNB220930C001250002022-09-28 3:23PM EDT125.000.050.030.05+0.02+66.67%1002,35662.89%
ABNB220930C001260002022-09-28 3:34PM EDT126.000.040.030.05+0.02+100.00%578866.41%
ABNB220930C001270002022-09-28 11:28AM EDT127.000.030.030.07+0.01+50.00%28072.27%
ABNB220930C001280002022-09-28 1:47PM EDT128.000.040.020.04+0.03+300.00%526170.31%
ABNB220930C001290002022-09-27 11:35AM EDT129.000.030.020.040.00-16973.44%
ABNB220930C001300002022-09-28 3:20PM EDT130.000.020.020.04-0.01-33.33%601,09876.56%
ABNB220930C001310002022-09-28 3:58PM EDT131.000.030.010.03-0.01-25.00%18076.56%
ABNB220930C001320002022-09-28 3:58PM EDT132.000.030.010.03+0.01+50.00%2321378.91%
ABNB220930C001330002022-09-28 2:29PM EDT133.000.030.000.03+0.01+50.00%2444579.69%
ABNB220930C001340002022-09-28 1:07PM EDT134.000.010.010.03-0.01-50.00%143385.16%
ABNB220930C001350002022-09-27 2:05PM EDT135.000.020.010.030.00-558487.50%
ABNB220930C001360002022-09-26 11:42AM EDT136.000.010.000.070.00-12814096.88%
ABNB220930C001370002022-09-23 2:58PM EDT137.000.020.000.020.00-13787.50%
ABNB220930C001400002022-09-28 3:20PM EDT140.000.010.000.010.00-101,09687.50%
ABNB220930C001420002022-09-26 10:07AM EDT142.000.020.000.020.00-454699.22%
ABNB220930C001450002022-09-28 1:46PM EDT145.000.010.000.030.00-4898110.94%
ABNB220930C001500002022-09-26 2:11PM EDT150.000.020.000.030.00-3182123.44%
ABNB220930C001550002022-09-15 2:41PM EDT155.000.100.000.050.00-1350142.97%
ABNB220930C001600002022-09-27 2:21PM EDT160.000.030.000.070.00-1057160.94%
ABNB220930C001700002022-09-28 1:45PM EDT170.000.010.000.05-0.01-50.00%7430176.56%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220930P000600002022-09-07 2:03PM EDT60.000.040.000.010.00-40218.75%
ABNB220930P000700002022-09-07 3:13PM EDT70.000.080.000.010.00--0168.75%
ABNB220930P000750002022-09-26 3:36PM EDT75.000.010.000.010.00-122,750143.75%
ABNB220930P000800002022-09-27 3:52PM EDT80.000.020.000.01+0.01+100.00%100121.88%
ABNB220930P000850002022-09-28 3:02PM EDT85.000.020.020.03-0.02-50.00%23467118.75%
ABNB220930P000860002022-09-27 11:16AM EDT86.000.030.000.030.00-418107.81%
ABNB220930P000870002022-09-27 11:15AM EDT87.000.030.000.030.00-216103.13%
ABNB220930P000880002022-09-28 9:55AM EDT88.000.020.000.03-0.02-50.00%310198.44%
ABNB220930P000890002022-09-28 2:27PM EDT89.000.010.000.03-0.04-80.00%613195.31%
ABNB220930P000900002022-09-28 1:23PM EDT90.000.030.000.03-0.03-50.00%77090.63%
ABNB220930P000910002022-09-28 3:16PM EDT91.000.010.000.01-0.05-83.33%253676.56%
ABNB220930P000920002022-09-28 2:29PM EDT92.000.030.000.03-0.04-57.14%643881.25%
ABNB220930P000930002022-09-28 2:29PM EDT93.000.030.020.04-0.16-84.21%2337984.38%
ABNB220930P000940002022-09-28 3:04PM EDT94.000.020.000.03-0.21-91.30%4160673.44%
ABNB220930P000950002022-09-28 3:44PM EDT95.000.030.020.05-0.17-85.00%16852476.56%
ABNB220930P000960002022-09-28 3:52PM EDT96.000.030.030.05-0.37-92.50%6948173.44%
ABNB220930P000970002022-09-28 3:29PM EDT97.000.040.040.07-0.33-89.19%10542272.27%
ABNB220930P000980002022-09-28 2:59PM EDT98.000.080.060.07-0.33-80.49%86257069.14%
ABNB220930P000990002022-09-28 3:40PM EDT99.000.080.070.10-0.42-84.00%65067.38%
ABNB220930P001000002022-09-28 3:54PM EDT100.000.090.050.15-0.56-86.15%454064.06%
ABNB220930P001010002022-09-28 3:11PM EDT101.000.150.120.17-0.68-81.93%6214963.48%
ABNB220930P001020002022-09-28 3:59PM EDT102.000.200.160.24-0.84-80.77%144062.50%
ABNB220930P001030002022-09-28 3:59PM EDT103.000.260.260.32-1.02-79.69%34584862.31%
ABNB220930P001040002022-09-28 3:56PM EDT104.000.340.320.41-1.28-79.01%62451159.96%
ABNB220930P001050002022-09-28 3:54PM EDT105.000.500.440.53-1.48-74.75%4601,19458.69%
ABNB220930P001060002022-09-28 3:56PM EDT106.000.620.590.72-1.79-74.27%24740057.91%
ABNB220930P001070002022-09-28 3:56PM EDT107.000.820.780.92-2.20-72.85%51828356.54%
ABNB220930P001080002022-09-28 3:59PM EDT108.001.051.051.20-2.40-69.57%51927756.01%
ABNB220930P001090002022-09-28 3:59PM EDT109.001.411.431.49-3.79-72.88%3881,32955.47%
ABNB220930P001100002022-09-28 3:57PM EDT110.001.731.751.88-3.42-66.41%65533053.71%
ABNB220930P001110002022-09-28 3:59PM EDT111.002.202.132.34-4.61-67.69%10517851.81%
ABNB220930P001120002022-09-28 3:58PM EDT112.002.622.592.92-4.38-62.57%821050.49%
ABNB220930P001130002022-09-28 2:29PM EDT113.003.853.153.45-3.32-46.30%917151.81%
ABNB220930P001140002022-09-28 2:01PM EDT114.004.853.854.15-4.44-47.79%731851.47%
ABNB220930P001150002022-09-28 1:01PM EDT115.006.014.554.95-4.40-42.27%2877052.44%
ABNB220930P001160002022-09-27 3:26PM EDT116.0010.625.255.800.00-947253.56%
ABNB220930P001170002022-09-28 3:51PM EDT117.006.356.256.75-4.45-41.20%4246757.62%
ABNB220930P001180002022-09-27 3:26PM EDT118.0010.787.107.70-1.82-14.44%119861.13%
ABNB220930P001190002022-09-28 1:18PM EDT119.009.458.108.60-3.30-25.88%714661.33%
ABNB220930P001200002022-09-28 2:28PM EDT120.0010.009.209.60-5.30-34.64%62051.37%
ABNB220930P001210002022-09-28 2:46PM EDT121.0011.0510.1010.55-5.45-33.03%510668.16%
ABNB220930P001220002022-09-27 2:49PM EDT122.0016.2111.0511.550.00-5712172.95%
ABNB220930P001230002022-09-21 3:45PM EDT123.009.7511.9512.600.00-658181.05%
ABNB220930P001240002022-09-27 2:25PM EDT124.0019.2012.9513.500.00-915078.03%
ABNB220930P001250002022-09-22 12:38PM EDT125.0019.8513.9514.800.00-106467.77%
ABNB220930P001260002022-09-23 3:34PM EDT126.0024.1515.0015.650.00-326658.59%
ABNB220930P001270002022-09-23 11:01AM EDT127.0027.1115.8016.550.00-34095.12%
ABNB220930P001280002022-09-21 2:45PM EDT128.009.8015.5018.550.00-221152.44%
ABNB220930P001290002022-09-21 3:16PM EDT129.0012.0017.7518.750.00-612118.16%
ABNB220930P001300002022-09-28 12:52PM EDT130.0021.0018.9019.75-2.60-11.02%1870.31%
ABNB220930P001310002022-09-21 2:45PM EDT131.0013.7619.7021.100.00-1093.75%
ABNB220930P001320002022-09-15 3:54PM EDT132.009.2520.8021.650.00-110123.83%
ABNB220930P001330002022-09-20 10:01AM EDT133.0013.7521.8522.850.00-1089.45%
ABNB220930P001340002022-09-16 12:37PM EDT134.0015.9522.8523.800.00-2082.81%
ABNB220930P001350002022-09-23 3:42PM EDT135.0032.9023.7024.550.00-1,1810126.76%
ABNB220930P001370002022-09-20 1:29PM EDT137.0018.8026.0526.950.00--0128.52%
ABNB220930P001390002022-09-21 2:33PM EDT139.0023.0527.6528.800.00--0163.18%
ABNB220930P001400002022-09-20 3:08PM EDT140.0022.6028.8029.650.00-10154.88%
ABNB220930P001500002022-08-16 9:57AM EDT150.0026.7520.7023.050.00-880.00%
ABNB220930P001600002022-08-30 1:14PM EDT160.0049.0048.8049.550.00-30208.01%