Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
38.832,20 +1.027,21 (+2,72%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231201C00075000 | 2023-11-06 10:43AM EST | 75.00 | 44.20 | 59.25 | 60.65 | 0.00 | - | - | 1 | 660.94% |
| ABNB231201C00080000 | 2023-11-30 3:53PM EST | 80.00 | 46.45 | 54.35 | 55.45 | 0.00 | - | 3 | 3 | 555.86% |
| ABNB231201C00085000 | 2023-11-09 1:57PM EST | 85.00 | 32.10 | 49.20 | 50.85 | 0.00 | - | - | 2 | 287.50% |
| ABNB231201C00090000 | 2023-11-24 9:59AM EST | 90.00 | 39.30 | 44.55 | 45.75 | 0.00 | - | 1 | 1 | 366.41% |
| ABNB231201C00095000 | 2023-12-01 3:26PM EST | 95.00 | 40.08 | 39.45 | 40.65 | +8.17 | +25.60% | 1 | 7 | 267.19% |
| ABNB231201C00100000 | 2023-11-02 8:50AM EST | 100.00 | 19.57 | 34.40 | 36.00 | 0.00 | - | 1 | 1 | 296.09% |
| ABNB231201C00103000 | 2023-11-30 3:53PM EST | 103.00 | 23.45 | 31.60 | 32.95 | 0.00 | - | 1 | 4 | 287.89% |
| ABNB231201C00104000 | 2023-11-30 3:50PM EST | 104.00 | 21.95 | 30.30 | 31.90 | 0.00 | - | 1 | 1 | 231.25% |
| ABNB231201C00105000 | 2023-12-01 3:58PM EST | 105.00 | 30.04 | 29.60 | 30.40 | +8.59 | +40.05% | 95 | 97 | 292.19% |
| ABNB231201C00106000 | 2023-12-01 10:23AM EST | 106.00 | 23.30 | 28.60 | 29.95 | +2.05 | +9.65% | 1 | 5 | 261.72% |
| ABNB231201C00107000 | 2023-12-01 10:23AM EST | 107.00 | 22.30 | 27.25 | 28.90 | +1.95 | +9.58% | 1 | 9 | 198.44% |
| ABNB231201C00108000 | 2023-12-01 10:23AM EST | 108.00 | 21.30 | 26.60 | 27.50 | +3.35 | +18.66% | 3 | 3 | 177.34% |
| ABNB231201C00109000 | 2023-12-01 10:23AM EST | 109.00 | 20.20 | 25.60 | 26.55 | +2.75 | +15.76% | 5 | 24 | 184.38% |
| ABNB231201C00110000 | 2023-12-01 2:14PM EST | 110.00 | 24.83 | 24.30 | 25.45 | +5.24 | +26.75% | 4 | 31 | 253.91% |
| ABNB231201C00111000 | 2023-12-01 10:23AM EST | 111.00 | 18.30 | 23.75 | 24.55 | +0.70 | +3.98% | 1 | 29 | 194.53% |
| ABNB231201C00112000 | 2023-11-30 3:53PM EST | 112.00 | 14.45 | 22.90 | 24.00 | 0.00 | - | 10 | 11 | 235.94% |
| ABNB231201C00113000 | 2023-12-01 2:50PM EST | 113.00 | 21.35 | 21.90 | 22.70 | +7.90 | +58.74% | 2 | 5 | 207.03% |
| ABNB231201C00114000 | 2023-12-01 10:23AM EST | 114.00 | 15.30 | 20.45 | 21.70 | +2.85 | +22.89% | 1 | 7 | 150.00% |
| ABNB231201C00115000 | 2023-11-30 3:50PM EST | 115.00 | 15.00 | 19.70 | 20.85 | +4.05 | +36.99% | 1 | 12 | 186.72% |
| ABNB231201C00116000 | 2023-11-30 10:41AM EST | 116.00 | 15.40 | 18.75 | 19.25 | +5.63 | +57.63% | 3 | 24 | 174.61% |
| ABNB231201C00117000 | 2023-12-01 11:40AM EST | 117.00 | 14.30 | 17.65 | 18.50 | +4.80 | +50.53% | 5 | 26 | 130.47% |
| ABNB231201C00118000 | 2023-12-01 11:50AM EST | 118.00 | 13.75 | 16.60 | 17.80 | +5.40 | +64.67% | 20 | 114 | 150.98% |
| ABNB231201C00119000 | 2023-12-01 2:36PM EST | 119.00 | 15.18 | 15.50 | 16.45 | +8.23 | +118.42% | 4 | 30 | 173.44% |
| ABNB231201C00120000 | 2023-12-01 3:30PM EST | 120.00 | 15.02 | 14.90 | 15.75 | +8.62 | +134.69% | 108 | 211 | 151.56% |
| ABNB231201C00121000 | 2023-12-01 9:50AM EST | 121.00 | 5.67 | 13.60 | 14.85 | +1.12 | +24.62% | 2 | 57 | 131.06% |
| ABNB231201C00122000 | 2023-12-01 2:50PM EST | 122.00 | 13.00 | 12.20 | 13.85 | +8.54 | +191.48% | 20 | 92 | 71.88% |
| ABNB231201C00123000 | 2023-12-01 2:48PM EST | 123.00 | 11.28 | 11.65 | 12.65 | +8.13 | +258.10% | 4 | 41 | 104.88% |
| ABNB231201C00124000 | 2023-12-01 1:47PM EST | 124.00 | 9.13 | 10.90 | 11.60 | +6.34 | +227.24% | 57 | 84 | 110.16% |
| ABNB231201C00125000 | 2023-12-01 2:00PM EST | 125.00 | 9.95 | 9.50 | 10.15 | +8.00 | +410.26% | 118 | 197 | 89.84% |
| ABNB231201C00126000 | 2023-12-01 3:55PM EST | 126.00 | 9.10 | 8.95 | 9.55 | +7.80 | +600.00% | 83 | 342 | 93.75% |
| ABNB231201C00127000 | 2023-12-01 3:26PM EST | 127.00 | 8.12 | 7.90 | 8.75 | +7.33 | +927.85% | 248 | 1,911 | 91.99% |
| ABNB231201C00128000 | 2023-12-01 3:30PM EST | 128.00 | 7.00 | 6.90 | 7.60 | +6.55 | +1,455.56% | 301 | 356 | 77.15% |
| ABNB231201C00129000 | 2023-12-01 3:59PM EST | 129.00 | 6.03 | 5.95 | 6.15 | +5.78 | +2,312.00% | 827 | 506 | 59.38% |
| ABNB231201C00130000 | 2023-12-01 2:34PM EST | 130.00 | 4.10 | 5.00 | 5.10 | +3.96 | +2,828.57% | 1,668 | 1,064 | 46.09% |
| ABNB231201C00131000 | 2023-12-01 12:41PM EST | 131.00 | 2.13 | 3.95 | 4.10 | +2.06 | +2,942.86% | 1,726 | 494 | 38.67% |
| ABNB231201C00132000 | 2023-12-01 1:40PM EST | 132.00 | 1.23 | 2.96 | 3.10 | +1.19 | +2,975.00% | 1,033 | 722 | 30.86% |
| ABNB231201C00133000 | 2023-12-01 2:21PM EST | 133.00 | 0.96 | 1.94 | 2.09 | +0.94 | +4,700.00% | 2,316 | 756 | 22.07% |
| ABNB231201C00134000 | 2023-12-01 3:59PM EST | 134.00 | 1.00 | 0.97 | 1.29 | +0.98 | +4,900.00% | 3,006 | 348 | 23.44% |
| ABNB231201C00135000 | 2023-12-01 3:59PM EST | 135.00 | 0.09 | 0.05 | 0.15 | +0.07 | +350.00% | 2,145 | 838 | 4.98% |
| ABNB231201C00136000 | 2023-12-01 3:59PM EST | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 255 | 332 | 8.01% |
| ABNB231201C00137000 | 2023-12-01 3:52PM EST | 137.00 | 0.04 | 0.00 | 0.04 | -0.07 | -63.64% | 82 | 259 | 18.75% |
| ABNB231201C00138000 | 2023-12-01 3:39PM EST | 138.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 82 | 818 | 24.22% |
| ABNB231201C00139000 | 2023-11-30 2:21PM EST | 139.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 5 | 132 | 39.26% |
| ABNB231201C00140000 | 2023-12-01 2:10PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 680 | 31.25% |
| ABNB231201C00141000 | 2023-11-28 10:57AM EST | 141.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 64 | 51.56% |
| ABNB231201C00142000 | 2023-12-01 12:26PM EST | 142.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 476 | 48.44% |
| ABNB231201C00143000 | 2023-11-27 2:09PM EST | 143.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 101 | 58.59% |
| ABNB231201C00145000 | 2023-11-28 1:53PM EST | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 209 | 58.59% |
| ABNB231201C00150000 | 2023-11-27 9:52AM EST | 150.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 11 | 104.30% |
| ABNB231201C00155000 | 2023-10-30 12:49PM EST | 155.00 | 0.28 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 132.03% |
| ABNB231201C00160000 | 2023-11-02 1:29PM EST | 160.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 6 | 1 | 155.47% |
| ABNB231201C00165000 | 2023-11-01 10:42AM EST | 165.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 197.66% |
| ABNB231201C00170000 | 2023-10-30 12:49PM EST | 170.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 1 | 191.41% |
| ABNB231201C00175000 | 2023-10-19 11:06AM EST | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 209.38% |
| ABNB231201C00180000 | 2023-10-18 1:21PM EST | 180.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 228.13% |
Opções de vendapara1 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB231201P00075000 | 2023-11-02 11:48AM EST | 75.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 362.50% |
| ABNB231201P00080000 | 2023-11-16 1:59PM EST | 80.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 11 | 33 | 501.56% |
| ABNB231201P00085000 | 2023-11-02 1:30PM EST | 85.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 42 | 45 | 454.69% |
| ABNB231201P00090000 | 2023-11-22 3:02PM EST | 90.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 18 | 58 | 401.56% |
| ABNB231201P00095000 | 2023-11-30 1:54PM EST | 95.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 2 | 968 | 331.25% |
| ABNB231201P00100000 | 2023-11-27 2:22PM EST | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,067 | 221.88% |
| ABNB231201P00103000 | 2023-11-27 9:30AM EST | 103.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 202 | 206.25% |
| ABNB231201P00104000 | 2023-12-01 3:03PM EST | 104.00 | 0.08 | 0.00 | 0.16 | +0.03 | +60.00% | 10 | 172 | 231.25% |
| ABNB231201P00105000 | 2023-12-01 3:03PM EST | 105.00 | 0.09 | 0.00 | 0.14 | +0.01 | +12.50% | 10 | 561 | 220.31% |
| ABNB231201P00106000 | 2023-11-20 12:53PM EST | 106.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 218.75% |
| ABNB231201P00107000 | 2023-11-27 9:48AM EST | 107.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 22 | 213.28% |
| ABNB231201P00108000 | 2023-11-30 3:09PM EST | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 404 | 146.88% |
| ABNB231201P00109000 | 2023-11-28 3:44PM EST | 109.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 142 | 196.88% |
| ABNB231201P00110000 | 2023-11-30 10:38AM EST | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 218 | 137.50% |
| ABNB231201P00111000 | 2023-11-27 10:28AM EST | 111.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 11 | 23 | 180.47% |
| ABNB231201P00112000 | 2023-11-30 3:50PM EST | 112.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 57 | 148.44% |
| ABNB231201P00113000 | 2023-11-28 10:01AM EST | 113.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 5 | 178 | 170.31% |
| ABNB231201P00114000 | 2023-12-01 11:28AM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 132 | 112.50% |
| ABNB231201P00115000 | 2023-11-29 12:41PM EST | 115.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 239 | 154.69% |
| ABNB231201P00116000 | 2023-11-30 2:41PM EST | 116.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 805 | 103.13% |
| ABNB231201P00117000 | 2023-12-01 10:15AM EST | 117.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 12 | 173 | 128.13% |
| ABNB231201P00118000 | 2023-12-01 2:07PM EST | 118.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 268 | 367 | 93.75% |
| ABNB231201P00119000 | 2023-12-01 12:50PM EST | 119.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 778 | 1,111 | 87.50% |
| ABNB231201P00120000 | 2023-12-01 1:44PM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 107 | 639 | 81.25% |
| ABNB231201P00121000 | 2023-12-01 10:26AM EST | 121.00 | 0.01 | 0.00 | 0.07 | -0.11 | -91.67% | 40 | 574 | 96.88% |
| ABNB231201P00122000 | 2023-12-01 1:37PM EST | 122.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 60 | 556 | 71.88% |
| ABNB231201P00123000 | 2023-12-01 1:19PM EST | 123.00 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 57 | 294 | 75.00% |
| ABNB231201P00124000 | 2023-12-01 2:26PM EST | 124.00 | 0.02 | 0.00 | 0.17 | -0.27 | -93.10% | 159 | 469 | 89.84% |
| ABNB231201P00125000 | 2023-12-01 3:42PM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 315 | 905 | 56.25% |
| ABNB231201P00126000 | 2023-12-01 1:22PM EST | 126.00 | 0.01 | 0.00 | 0.01 | -0.81 | -98.78% | 737 | 660 | 50.00% |
| ABNB231201P00127000 | 2023-12-01 2:33PM EST | 127.00 | 0.02 | 0.00 | 0.17 | -1.38 | -98.57% | 776 | 458 | 68.75% |
| ABNB231201P00128000 | 2023-12-01 3:13PM EST | 128.00 | 0.01 | 0.00 | 0.01 | -2.70 | -99.63% | 937 | 692 | 43.75% |
| ABNB231201P00129000 | 2023-12-01 3:29PM EST | 129.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 572 | 791 | 38.28% |
| ABNB231201P00130000 | 2023-12-01 3:41PM EST | 130.00 | 0.01 | 0.00 | 0.03 | -4.34 | -99.77% | 1,485 | 358 | 38.28% |
| ABNB231201P00131000 | 2023-12-01 2:01PM EST | 131.00 | 0.05 | 0.00 | 0.03 | -4.69 | -98.95% | 759 | 58 | 31.64% |
| ABNB231201P00132000 | 2023-12-01 2:49PM EST | 132.00 | 0.02 | 0.00 | 0.01 | -6.16 | -99.68% | 1,220 | 15 | 21.09% |
| ABNB231201P00133000 | 2023-12-01 3:09PM EST | 133.00 | 0.01 | 0.00 | 0.01 | -7.54 | -99.87% | 838 | 103 | 14.84% |
| ABNB231201P00134000 | 2023-12-01 3:33PM EST | 134.00 | 0.01 | 0.00 | 0.01 | -7.69 | -99.87% | 1,157 | 14 | 8.40% |
| ABNB231201P00135000 | 2023-12-01 3:54PM EST | 135.00 | 0.25 | 0.02 | 0.10 | -8.30 | -97.08% | 1,613 | 57 | 3.91% |
| ABNB231201P00136000 | 2023-12-01 3:48PM EST | 136.00 | 1.07 | 0.84 | 1.23 | -8.28 | -88.56% | 54 | 0 | 21.97% |
| ABNB231201P00137000 | 2023-12-01 12:07PM EST | 137.00 | 4.30 | 1.84 | 2.08 | -4.95 | -53.51% | 6 | 1 | 23.73% |
| ABNB231201P00138000 | 2023-12-01 11:00AM EST | 138.00 | 8.40 | 2.74 | 3.20 | -3.70 | -30.58% | 1 | 3 | 40.04% |
| ABNB231201P00139000 | 2023-12-01 12:43PM EST | 139.00 | 5.60 | 3.45 | 4.10 | -6.85 | -55.02% | 1 | 0 | 41.02% |
| ABNB231201P00140000 | 2023-12-01 12:28PM EST | 140.00 | 7.00 | 4.70 | 5.05 | -6.45 | -47.96% | 7 | 0 | 42.97% |
| ABNB231201P00141000 | 2023-12-01 12:28PM EST | 141.00 | 8.00 | 5.40 | 6.45 | -6.70 | -45.58% | 14 | 0 | 81.15% |
| ABNB231201P00142000 | 2023-12-01 10:18AM EST | 142.00 | 13.20 | 6.25 | 7.45 | -1.90 | -12.58% | 1 | 3 | 89.75% |
| ABNB231201P00143000 | 2023-12-01 12:43PM EST | 143.00 | 9.60 | 7.70 | 8.30 | -7.45 | -43.70% | 1 | 0 | 50.78% |
| ABNB231201P00145000 | 2023-11-30 9:40AM EST | 145.00 | 13.65 | 9.60 | 10.45 | -4.55 | -25.00% | 4 | 0 | 68.75% |
| ABNB231201P00150000 | 2023-12-01 11:15AM EST | 150.00 | 18.65 | 14.30 | 15.30 | -2.85 | -13.26% | 5 | 0 | 136.72% |
© 2023 Yahoo. Todos os direitos reservados.