Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara10 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230210C00071000 | 2023-01-17 9:31AM EST | 71.00 | 29.00 | 46.65 | 48.60 | 0.00 | - | 1 | 1 | 246.68% |
| ABNB230210C00074000 | 2023-01-19 3:08PM EST | 74.00 | 25.52 | 43.50 | 45.70 | 0.00 | - | 2 | 0 | 235.74% |
| ABNB230210C00075000 | 2023-02-03 3:25PM EST | 75.00 | 44.24 | 42.30 | 45.05 | +29.69 | +204.05% | 21 | 2 | 248.05% |
| ABNB230210C00080000 | 2023-01-23 3:37PM EST | 80.00 | 25.35 | 37.45 | 39.90 | 0.00 | - | 1 | 7 | 213.09% |
| ABNB230210C00081000 | 2023-01-27 11:03AM EST | 81.00 | 29.71 | 36.45 | 38.85 | 0.00 | - | 1 | 1 | 205.47% |
| ABNB230210C00084000 | 2023-01-10 11:21AM EST | 84.00 | 7.65 | 33.60 | 35.70 | 0.00 | - | 3 | 3 | 183.11% |
| ABNB230210C00085000 | 2023-02-03 3:25PM EST | 85.00 | 34.28 | 32.75 | 34.90 | +8.78 | +34.43% | 1 | 8 | 118.16% |
| ABNB230210C00086000 | 2023-01-30 10:43AM EST | 86.00 | 24.92 | 31.45 | 33.90 | 0.00 | - | 1 | 48 | 181.74% |
| ABNB230210C00087000 | 2023-01-24 3:59PM EST | 87.00 | 18.30 | 30.85 | 32.75 | 0.00 | - | 1 | 18 | 107.42% |
| ABNB230210C00088000 | 2023-01-11 10:19AM EST | 88.00 | 6.93 | 29.95 | 31.60 | 0.00 | - | 2 | 52 | 99.61% |
| ABNB230210C00089000 | 2023-02-03 11:26AM EST | 89.00 | 30.65 | 28.75 | 30.30 | +11.80 | +62.60% | 1 | 5 | 139.84% |
| ABNB230210C00090000 | 2023-02-03 3:25PM EST | 90.00 | 29.23 | 27.75 | 29.65 | +7.79 | +36.33% | 3 | 49 | 50.00% |
| ABNB230210C00091000 | 2023-02-03 10:29AM EST | 91.00 | 28.65 | 27.30 | 28.95 | +9.42 | +48.99% | 4 | 16 | 121.48% |
| ABNB230210C00092000 | 2023-02-03 10:12AM EST | 92.00 | 26.33 | 25.55 | 27.70 | +7.78 | +41.94% | 1 | 58 | 144.34% |
| ABNB230210C00093000 | 2023-02-03 10:57AM EST | 93.00 | 26.89 | 24.75 | 26.45 | +9.47 | +54.36% | 6 | 22 | 129.44% |
| ABNB230210C00094000 | 2023-02-01 3:30PM EST | 94.00 | 19.80 | 24.20 | 25.15 | 0.00 | - | 3 | 64 | 110.64% |
| ABNB230210C00095000 | 2023-02-03 3:28PM EST | 95.00 | 24.10 | 23.60 | 24.10 | +7.95 | +49.23% | 19 | 372 | 85.94% |
| ABNB230210C00096000 | 2023-02-03 10:29AM EST | 96.00 | 23.79 | 22.10 | 23.25 | +5.09 | +27.22% | 1 | 538 | 107.52% |
| ABNB230210C00097000 | 2023-02-03 2:24PM EST | 97.00 | 22.23 | 21.15 | 22.30 | +1.50 | +7.24% | 1 | 30 | 60.94% |
| ABNB230210C00098000 | 2023-02-03 3:25PM EST | 98.00 | 21.35 | 20.20 | 21.10 | +1.73 | +8.82% | 22 | 52 | 92.09% |
| ABNB230210C00099000 | 2023-02-03 3:06PM EST | 99.00 | 19.42 | 19.60 | 20.15 | -0.67 | -3.33% | 4 | 50 | 74.41% |
| ABNB230210C00100000 | 2023-02-03 3:06PM EST | 100.00 | 18.44 | 18.30 | 19.10 | +0.53 | +2.96% | 13 | 420 | 84.28% |
| ABNB230210C00101000 | 2023-02-03 1:50PM EST | 101.00 | 18.29 | 17.45 | 18.35 | +8.20 | +81.27% | 5 | 29 | 69.24% |
| ABNB230210C00102000 | 2023-02-03 10:19AM EST | 102.00 | 17.28 | 16.70 | 17.20 | +7.03 | +68.59% | 2 | 377 | 68.85% |
| ABNB230210C00103000 | 2023-02-03 11:46AM EST | 103.00 | 16.60 | 15.65 | 16.20 | +0.74 | +4.67% | 8 | 229 | 63.87% |
| ABNB230210C00104000 | 2023-02-03 10:14AM EST | 104.00 | 14.45 | 14.45 | 15.25 | -0.94 | -6.11% | 3 | 231 | 55.57% |
| ABNB230210C00105000 | 2023-02-03 3:41PM EST | 105.00 | 13.88 | 13.80 | 14.20 | +0.71 | +5.39% | 31 | 412 | 60.64% |
| ABNB230210C00106000 | 2023-02-03 2:32PM EST | 106.00 | 13.18 | 12.80 | 13.30 | +0.28 | +2.17% | 5 | 524 | 59.08% |
| ABNB230210C00107000 | 2023-02-03 2:11PM EST | 107.00 | 12.86 | 11.90 | 12.35 | -0.34 | -2.58% | 4 | 191 | 58.20% |
| ABNB230210C00108000 | 2023-02-03 3:44PM EST | 108.00 | 11.01 | 10.90 | 11.35 | +5.74 | +108.92% | 2 | 146 | 54.30% |
| ABNB230210C00109000 | 2023-02-02 3:56PM EST | 109.00 | 9.95 | 10.05 | 10.50 | 0.00 | - | 9 | 166 | 55.08% |
| ABNB230210C00110000 | 2023-02-03 3:55PM EST | 110.00 | 9.40 | 9.15 | 9.45 | +0.65 | +7.43% | 31 | 659 | 51.61% |
| ABNB230210C00111000 | 2023-02-03 3:43PM EST | 111.00 | 8.20 | 8.20 | 8.60 | +0.55 | +7.19% | 12 | 333 | 54.79% |
| ABNB230210C00112000 | 2023-02-03 3:51PM EST | 112.00 | 7.34 | 7.40 | 7.70 | +0.42 | +6.07% | 188 | 307 | 52.30% |
| ABNB230210C00113000 | 2023-02-03 3:48PM EST | 113.00 | 6.59 | 6.60 | 6.85 | +0.53 | +8.75% | 18 | 187 | 50.49% |
| ABNB230210C00114000 | 2023-02-03 3:48PM EST | 114.00 | 5.82 | 5.80 | 6.10 | +0.30 | +5.43% | 78 | 601 | 50.10% |
| ABNB230210C00115000 | 2023-02-03 3:51PM EST | 115.00 | 5.06 | 5.10 | 5.30 | -0.24 | -4.53% | 97 | 562 | 48.12% |
| ABNB230210C00116000 | 2023-02-03 3:31PM EST | 116.00 | 4.85 | 4.40 | 4.60 | +0.79 | +19.46% | 63 | 475 | 47.24% |
| ABNB230210C00120000 | 2023-02-03 3:49PM EST | 120.00 | 2.29 | 2.29 | 2.35 | -0.41 | -15.19% | 1,881 | 564 | 44.82% |
| ABNB230210C00125000 | 2023-02-03 3:58PM EST | 125.00 | 0.88 | 0.83 | 0.88 | -0.12 | -12.00% | 201 | 140 | 45.31% |
| ABNB230210C00130000 | 2023-02-03 3:54PM EST | 130.00 | 0.26 | 0.21 | 0.30 | -0.07 | -21.21% | 146 | 632 | 47.07% |
| ABNB230210C00135000 | 2023-02-03 3:48PM EST | 135.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 30 | 101 | 48.44% |
Opções de vendapara10 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230210P00060000 | 2023-01-09 2:36PM EST | 60.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 199.22% |
| ABNB230210P00065000 | 2023-01-20 9:47AM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 177.34% |
| ABNB230210P00070000 | 2023-02-02 10:11AM EST | 70.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 19 | 50 | 132.81% |
| ABNB230210P00071000 | 2023-01-31 12:40PM EST | 71.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 35 | 153.13% |
| ABNB230210P00072000 | 2023-01-24 11:29AM EST | 72.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 11 | 745 | 146.09% |
| ABNB230210P00073000 | 2023-01-26 2:17PM EST | 73.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 4 | 7 | 139.84% |
| ABNB230210P00074000 | 2023-01-23 2:36PM EST | 74.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 156 | 142.19% |
| ABNB230210P00075000 | 2023-01-23 1:42PM EST | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 213 | 121.88% |
| ABNB230210P00076000 | 2023-01-19 12:35PM EST | 76.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 23 | 43 | 118.75% |
| ABNB230210P00077000 | 2023-01-27 11:23AM EST | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 259 | 114.84% |
| ABNB230210P00078000 | 2023-01-30 11:59AM EST | 78.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 46 | 122.66% |
| ABNB230210P00079000 | 2023-01-31 2:37PM EST | 79.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2,165 | 2,178 | 108.59% |
| ABNB230210P00080000 | 2023-02-03 3:05PM EST | 80.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 97 | 105.47% |
| ABNB230210P00081000 | 2023-02-01 10:55AM EST | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 107.81% |
| ABNB230210P00082000 | 2023-02-01 10:55AM EST | 82.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 209 | 99.22% |
| ABNB230210P00083000 | 2023-01-30 10:16AM EST | 83.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 101.56% |
| ABNB230210P00084000 | 2023-01-26 2:58PM EST | 84.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 29 | 98.44% |
| ABNB230210P00085000 | 2023-02-03 10:43AM EST | 85.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 819 | 90.63% |
| ABNB230210P00086000 | 2023-02-03 11:43AM EST | 86.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 39 | 92.97% |
| ABNB230210P00087000 | 2023-02-03 11:43AM EST | 87.00 | 0.10 | 0.00 | 0.03 | +0.04 | +66.67% | 1 | 171 | 84.38% |
| ABNB230210P00088000 | 2023-01-31 2:49PM EST | 88.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 41 | 88.28% |
| ABNB230210P00089000 | 2023-02-01 11:41AM EST | 89.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 124 | 78.91% |
| ABNB230210P00090000 | 2023-02-03 3:56PM EST | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 327 | 76.56% |
| ABNB230210P00091000 | 2023-02-02 12:29PM EST | 91.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 2,017 | 75.78% |
| ABNB230210P00092000 | 2023-02-03 1:12PM EST | 92.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 18 | 33 | 78.13% |
| ABNB230210P00093000 | 2023-02-03 2:57PM EST | 93.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 1 | 142 | 67.97% |
| ABNB230210P00094000 | 2023-02-01 2:55PM EST | 94.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 5 | 135 | 69.53% |
| ABNB230210P00095000 | 2023-02-03 3:52PM EST | 95.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 216 | 1,660 | 66.41% |
| ABNB230210P00096000 | 2023-02-02 10:20AM EST | 96.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 7 | 93 | 61.72% |
| ABNB230210P00097000 | 2023-02-03 3:33PM EST | 97.00 | 0.02 | 0.02 | 0.07 | -0.04 | -66.67% | 9 | 99 | 65.63% |
| ABNB230210P00098000 | 2023-02-03 2:12PM EST | 98.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 10 | 178 | 59.38% |
| ABNB230210P00099000 | 2023-02-03 2:04PM EST | 99.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 20 | 148 | 58.98% |
| ABNB230210P00100000 | 2023-02-03 3:56PM EST | 100.00 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 281 | 2,056 | 57.03% |
| ABNB230210P00101000 | 2023-02-03 2:56PM EST | 101.00 | 0.07 | 0.04 | 0.06 | -0.08 | -53.33% | 41 | 300 | 54.69% |
| ABNB230210P00102000 | 2023-02-03 12:00PM EST | 102.00 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 7 | 217 | 54.69% |
| ABNB230210P00103000 | 2023-02-03 12:57PM EST | 103.00 | 0.07 | 0.07 | 0.14 | -0.11 | -61.11% | 27 | 391 | 55.27% |
| ABNB230210P00104000 | 2023-02-03 2:25PM EST | 104.00 | 0.13 | 0.10 | 0.12 | -0.09 | -40.91% | 12 | 655 | 52.54% |
| ABNB230210P00105000 | 2023-02-03 3:58PM EST | 105.00 | 0.15 | 0.13 | 0.15 | -0.12 | -44.44% | 198 | 1,877 | 51.56% |
| ABNB230210P00106000 | 2023-02-03 3:37PM EST | 106.00 | 0.19 | 0.12 | 0.25 | -0.14 | -42.42% | 35 | 386 | 51.07% |
| ABNB230210P00107000 | 2023-02-03 3:59PM EST | 107.00 | 0.22 | 0.21 | 0.23 | -0.18 | -45.00% | 863 | 1,606 | 50.00% |
| ABNB230210P00108000 | 2023-02-03 3:01PM EST | 108.00 | 0.35 | 0.25 | 0.29 | -0.16 | -31.37% | 59 | 205 | 49.12% |
| ABNB230210P00109000 | 2023-02-03 3:34PM EST | 109.00 | 0.37 | 0.32 | 0.37 | -0.35 | -48.61% | 59 | 245 | 48.44% |
| ABNB230210P00110000 | 2023-02-03 3:57PM EST | 110.00 | 0.45 | 0.41 | 0.46 | -0.40 | -47.06% | 380 | 339 | 47.51% |
| ABNB230210P00111000 | 2023-02-03 3:43PM EST | 111.00 | 0.60 | 0.52 | 0.58 | -0.44 | -42.31% | 132 | 97 | 46.83% |
| ABNB230210P00112000 | 2023-02-03 3:46PM EST | 112.00 | 0.76 | 0.66 | 0.73 | -0.33 | -30.28% | 105 | 195 | 46.19% |
| ABNB230210P00113000 | 2023-02-03 3:53PM EST | 113.00 | 0.96 | 0.84 | 0.91 | -0.14 | -12.73% | 54 | 192 | 45.56% |
| ABNB230210P00114000 | 2023-02-03 3:52PM EST | 114.00 | 1.23 | 1.05 | 1.14 | -0.55 | -30.90% | 85 | 254 | 45.22% |
| ABNB230210P00115000 | 2023-02-03 3:59PM EST | 115.00 | 1.35 | 1.32 | 1.41 | -0.62 | -31.47% | 1,702 | 1,048 | 44.80% |
| ABNB230210P00116000 | 2023-02-03 3:52PM EST | 116.00 | 1.86 | 1.62 | 1.73 | -0.40 | -17.70% | 114 | 84 | 44.43% |
| ABNB230210P00120000 | 2023-02-03 3:09PM EST | 120.00 | 3.75 | 3.40 | 3.55 | -0.35 | -8.54% | 84 | 48 | 43.26% |
| ABNB230210P00130000 | 2023-02-02 2:56PM EST | 130.00 | 12.91 | 11.25 | 11.90 | 0.00 | - | 8 | 104 | 56.84% |
© 2023 Yahoo. Todos os direitos reservados.
