Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara21 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220121C00065000 | 2022-01-14 3:45PM EST | 65.00 | 98.50 | 97.65 | 99.30 | -6.85 | -6.50% | 1 | 86 | 425.39% |
| ABNB220121C00070000 | 2022-01-13 3:12PM EST | 70.00 | 97.45 | 92.65 | 94.20 | 0.00 | - | 3 | 48 | 372.27% |
| ABNB220121C00075000 | 2022-01-14 10:44AM EST | 75.00 | 89.55 | 87.85 | 89.50 | -1.19 | -1.31% | 2 | 75 | 395.12% |
| ABNB220121C00080000 | 2021-11-30 1:36PM EST | 80.00 | 93.00 | 87.95 | 90.40 | 0.00 | - | 5 | 44 | 632.62% |
| ABNB220121C00085000 | 2022-01-04 10:10AM EST | 85.00 | 87.28 | 77.50 | 79.35 | 0.00 | - | 1 | 81 | 318.75% |
| ABNB220121C00090000 | 2022-01-03 9:56AM EST | 90.00 | 77.00 | 73.20 | 74.80 | 0.00 | - | 3 | 105 | 193.75% |
| ABNB220121C00095000 | 2022-01-06 9:53AM EST | 95.00 | 64.95 | 68.35 | 69.75 | 0.00 | - | 6 | 162 | 210.94% |
| ABNB220121C00100000 | 2022-01-14 1:05PM EST | 100.00 | 61.75 | 62.65 | 64.75 | -8.25 | -11.79% | 1 | 685 | 284.38% |
| ABNB220121C00105000 | 2022-01-11 1:06PM EST | 105.00 | 60.85 | 58.10 | 60.15 | 0.00 | - | 2 | 201 | 194.53% |
| ABNB220121C00110000 | 2022-01-13 1:00PM EST | 110.00 | 58.20 | 53.05 | 54.50 | 0.00 | - | 131 | 292 | 219.34% |
| ABNB220121C00115000 | 2022-01-03 3:29PM EST | 115.00 | 50.55 | 47.80 | 50.20 | -7.02 | -12.19% | 1 | 126 | 118.75% |
| ABNB220121C00120000 | 2022-01-13 3:12PM EST | 120.00 | 47.50 | 43.30 | 44.55 | 0.00 | - | 2 | 300 | 181.74% |
| ABNB220121C00125000 | 2022-01-13 3:54PM EST | 125.00 | 40.00 | 38.35 | 39.55 | 0.00 | - | 4 | 239 | 161.91% |
| ABNB220121C00130000 | 2022-01-14 1:22PM EST | 130.00 | 30.92 | 33.75 | 34.20 | -9.08 | -22.70% | 3 | 516 | 117.97% |
| ABNB220121C00135000 | 2022-01-13 9:30AM EST | 135.00 | 34.10 | 25.70 | 31.85 | 0.00 | - | 1 | 429 | 197.61% |
| ABNB220121C00140000 | 2022-01-14 9:40AM EST | 140.00 | 26.23 | 20.95 | 26.75 | -2.60 | -9.02% | 4 | 2,176 | 170.07% |
| ABNB220121C00145000 | 2022-01-14 12:17PM EST | 145.00 | 18.60 | 16.20 | 21.85 | -6.47 | -25.81% | 1 | 909 | 51.95% |
| ABNB220121C00150000 | 2022-01-14 3:37PM EST | 150.00 | 13.70 | 13.95 | 14.70 | -3.30 | -19.41% | 5 | 3,417 | 59.57% |
| ABNB220121C00152500 | 2022-01-14 3:21PM EST | 152.50 | 11.30 | 12.10 | 12.45 | -5.20 | -31.52% | 42 | 90 | 64.94% |
| ABNB220121C00155000 | 2022-01-14 3:06PM EST | 155.00 | 9.01 | 10.00 | 10.35 | -5.64 | -38.50% | 14 | 1,767 | 63.84% |
| ABNB220121C00157500 | 2022-01-14 3:50PM EST | 157.50 | 7.85 | 8.00 | 8.35 | -3.45 | -30.53% | 20 | 936 | 61.79% |
| ABNB220121C00160000 | 2022-01-14 3:55PM EST | 160.00 | 6.20 | 6.20 | 6.50 | -3.00 | -32.61% | 412 | 2,386 | 59.81% |
| ABNB220121C00162500 | 2022-01-14 3:57PM EST | 162.50 | 4.68 | 4.55 | 4.90 | -1.85 | -28.33% | 300 | 116 | 57.72% |
| ABNB220121C00165000 | 2022-01-14 3:59PM EST | 165.00 | 3.43 | 3.35 | 3.60 | -1.82 | -34.67% | 757 | 3,594 | 57.64% |
| ABNB220121C00167500 | 2022-01-14 3:57PM EST | 167.50 | 2.41 | 2.25 | 2.50 | -1.49 | -38.21% | 509 | 453 | 56.06% |
| ABNB220121C00170000 | 2022-01-14 3:59PM EST | 170.00 | 1.60 | 1.46 | 1.65 | -1.20 | -42.86% | 603 | 13,363 | 54.98% |
| ABNB220121C00172500 | 2022-01-14 3:59PM EST | 172.50 | 1.04 | 0.85 | 1.09 | -0.96 | -48.00% | 913 | 807 | 54.15% |
| ABNB220121C00175000 | 2022-01-14 3:58PM EST | 175.00 | 0.67 | 0.60 | 0.68 | -0.60 | -47.24% | 1,678 | 3,079 | 55.23% |
| ABNB220121C00177500 | 2022-01-14 3:51PM EST | 177.50 | 0.36 | 0.34 | 0.42 | -0.35 | -49.30% | 692 | 1,064 | 54.98% |
| ABNB220121C00180000 | 2022-01-14 3:59PM EST | 180.00 | 0.25 | 0.22 | 0.25 | -0.32 | -56.14% | 1,044 | 7,202 | 55.76% |
| ABNB220121C00182500 | 2022-01-14 3:53PM EST | 182.50 | 0.14 | 0.13 | 0.17 | -0.24 | -63.16% | 69 | 514 | 57.03% |
| ABNB220121C00185000 | 2022-01-14 3:55PM EST | 185.00 | 0.09 | 0.08 | 0.11 | -0.12 | -57.14% | 122 | 2,425 | 58.20% |
| ABNB220121C00187500 | 2022-01-14 3:36PM EST | 187.50 | 0.07 | 0.12 | 0.29 | -0.13 | -65.00% | - | 15 | 72.36% |
| ABNB220121C00190000 | 2022-01-14 3:01PM EST | 190.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 128 | 3,074 | 62.70% |
| ABNB220121C00195000 | 2022-01-14 3:01PM EST | 195.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 22 | 2,007 | 67.58% |
| ABNB220121C00200000 | 2022-01-14 3:36PM EST | 200.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 251 | 14,426 | 74.61% |
| ABNB220121C00205000 | 2022-01-11 3:49PM EST | 205.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 149 | 80.47% |
| ABNB220121C00210000 | 2022-01-14 2:42PM EST | 210.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 2,527 | 85.94% |
| ABNB220121C00215000 | 2022-01-14 3:17PM EST | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 18 | 89.06% |
| ABNB220121C00220000 | 2022-01-14 3:22PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,176 | 90.63% |
| ABNB220121C00230000 | 2022-01-14 3:18PM EST | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,556 | 103.13% |
| ABNB220121C00240000 | 2022-01-13 10:42AM EST | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,659 | 121.88% |
| ABNB220121C00250000 | 2022-01-12 1:00PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,428 | 125.00% |
| ABNB220121C00260000 | 2022-01-10 2:45PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,736 | 137.50% |
| ABNB220121C00270000 | 2022-01-13 2:01PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 483 | 146.88% |
| ABNB220121C00280000 | 2022-01-03 11:40AM EST | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 830 | 156.25% |
| ABNB220121C00290000 | 2021-12-27 12:12PM EST | 290.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 375 | 175.00% |
| ABNB220121C00300000 | 2022-01-14 11:58AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,372 | 175.00% |
| ABNB220121C00310000 | 2022-01-14 3:39PM EST | 310.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 433 | 193.75% |
| ABNB220121C00320000 | 2022-01-14 10:32AM EST | 320.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 3 | 3,134 | 217.19% |
Opções de vendapara21 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220121P00065000 | 2022-01-07 2:33PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,198 | 275.00% |
| ABNB220121P00070000 | 2022-01-06 3:42PM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,565 | 250.00% |
| ABNB220121P00075000 | 2022-01-05 11:12AM EST | 75.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 81 | 7,003 | 299.22% |
| ABNB220121P00080000 | 2022-01-10 1:14PM EST | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 550 | 246.88% |
| ABNB220121P00085000 | 2022-01-13 1:16PM EST | 85.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 5 | 356 | 252.34% |
| ABNB220121P00090000 | 2022-01-10 2:02PM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 571 | 193.75% |
| ABNB220121P00095000 | 2022-01-12 2:55PM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,103 | 182.81% |
| ABNB220121P00100000 | 2022-01-11 3:25PM EST | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,752 | 165.63% |
| ABNB220121P00105000 | 2022-01-11 3:24PM EST | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 2,311 | 151.56% |
| ABNB220121P00110000 | 2022-01-14 12:48PM EST | 110.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 1 | 4,449 | 137.50% |
| ABNB220121P00115000 | 2022-01-13 9:55AM EST | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 9 | 3,037 | 146.88% |
| ABNB220121P00120000 | 2022-01-14 3:20PM EST | 120.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 17 | 6,705 | 114.84% |
| ABNB220121P00125000 | 2022-01-14 2:18PM EST | 125.00 | 0.05 | 0.02 | 0.18 | +0.02 | +66.67% | 6 | 2,513 | 120.31% |
| ABNB220121P00130000 | 2022-01-14 3:42PM EST | 130.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 28 | 5,164 | 99.80% |
| ABNB220121P00135000 | 2022-01-14 2:59PM EST | 135.00 | 0.16 | 0.06 | 0.23 | +0.08 | +100.00% | 104 | 2,947 | 95.51% |
| ABNB220121P00140000 | 2022-01-14 3:51PM EST | 140.00 | 0.20 | 0.17 | 0.23 | 0.00 | - | 191 | 9,938 | 84.77% |
| ABNB220121P00145000 | 2022-01-14 3:53PM EST | 145.00 | 0.32 | 0.30 | 0.35 | +0.09 | +39.13% | 310 | 4,082 | 76.17% |
| ABNB220121P00150000 | 2022-01-14 3:59PM EST | 150.00 | 0.60 | 0.58 | 0.72 | +0.06 | +11.11% | 2,068 | 6,480 | 70.90% |
| ABNB220121P00152500 | 2022-01-14 3:59PM EST | 152.50 | 0.85 | 0.83 | 0.93 | +0.06 | +7.59% | 73 | 551 | 67.43% |
| ABNB220121P00155000 | 2022-01-14 3:58PM EST | 155.00 | 1.21 | 1.20 | 1.29 | +0.16 | +15.24% | 983 | 4,207 | 65.14% |
| ABNB220121P00157500 | 2022-01-14 3:59PM EST | 157.50 | 1.71 | 1.69 | 1.86 | +0.16 | +10.32% | 490 | 642 | 63.43% |
| ABNB220121P00160000 | 2022-01-14 3:57PM EST | 160.00 | 2.45 | 2.30 | 2.55 | +0.35 | +16.67% | 2,417 | 6,087 | 60.84% |
| ABNB220121P00162500 | 2022-01-14 3:56PM EST | 162.50 | 3.30 | 3.25 | 3.50 | +0.30 | +10.00% | 269 | 2,505 | 59.81% |
| ABNB220121P00165000 | 2022-01-14 3:59PM EST | 165.00 | 4.50 | 4.40 | 4.60 | +0.60 | +15.38% | 927 | 5,678 | 57.86% |
| ABNB220121P00167500 | 2022-01-14 3:57PM EST | 167.50 | 6.02 | 5.85 | 6.15 | +0.77 | +14.67% | 441 | 508 | 57.84% |
| ABNB220121P00170000 | 2022-01-14 3:58PM EST | 170.00 | 7.65 | 7.50 | 7.85 | +1.15 | +17.69% | 206 | 14,313 | 56.89% |
| ABNB220121P00172500 | 2022-01-14 3:25PM EST | 172.50 | 10.54 | 9.45 | 9.80 | +2.89 | +37.78% | 51 | 197 | 57.15% |
| ABNB220121P00175000 | 2022-01-14 2:36PM EST | 175.00 | 13.23 | 11.55 | 11.95 | +4.13 | +45.38% | 29 | 1,622 | 57.81% |
| ABNB220121P00177500 | 2022-01-14 10:08AM EST | 177.50 | 12.00 | 13.65 | 14.40 | +3.50 | +41.18% | 1 | 112 | 59.52% |
| ABNB220121P00180000 | 2022-01-14 3:00PM EST | 180.00 | 18.14 | 15.10 | 16.65 | +5.83 | +47.36% | 11 | 3,302 | 71.00% |
| ABNB220121P00182500 | 2022-01-14 12:50PM EST | 182.50 | 20.38 | 18.25 | 19.00 | +8.18 | +67.05% | 14 | 15 | 54.39% |
| ABNB220121P00185000 | 2022-01-14 3:53PM EST | 185.00 | 21.66 | 18.60 | 24.55 | +6.06 | +38.85% | 8 | 1,343 | 82.81% |
| ABNB220121P00187500 | 2022-01-10 11:06AM EST | 187.50 | 33.35 | 18.70 | 19.65 | 0.00 | - | - | 2 | 0.00% |
| ABNB220121P00190000 | 2022-01-14 2:25PM EST | 190.00 | 28.08 | 25.85 | 27.05 | +4.01 | +16.66% | 3 | 809 | 90.82% |
| ABNB220121P00195000 | 2022-01-13 9:40AM EST | 195.00 | 26.70 | 30.70 | 32.50 | 0.00 | - | 1 | 662 | 109.67% |
| ABNB220121P00200000 | 2022-01-14 3:23PM EST | 200.00 | 37.40 | 35.85 | 36.45 | +5.40 | +16.88% | 16 | 870 | 93.55% |
| ABNB220121P00205000 | 2022-01-06 11:06AM EST | 205.00 | 42.45 | 40.35 | 42.15 | 0.00 | - | - | 2 | 112.40% |
| ABNB220121P00210000 | 2022-01-13 3:03PM EST | 210.00 | 42.80 | 45.65 | 47.70 | 0.00 | - | 4 | 1,010 | 147.66% |
| ABNB220121P00215000 | 2022-01-10 10:52AM EST | 215.00 | 62.80 | 45.60 | 47.70 | 0.00 | - | - | 1 | 0.00% |
| ABNB220121P00220000 | 2022-01-05 2:34PM EST | 220.00 | 53.64 | 55.35 | 57.10 | 0.00 | - | 3 | 47 | 138.28% |
| ABNB220121P00230000 | 2022-01-03 9:40AM EST | 230.00 | 62.50 | 65.80 | 66.95 | 0.00 | - | 4 | 5 | 168.85% |
| ABNB220121P00240000 | 2021-12-02 9:37AM EST | 240.00 | 77.15 | 72.45 | 74.55 | 0.00 | - | 4 | 21 | 0.00% |
| ABNB220121P00250000 | 2022-01-10 10:44AM EST | 250.00 | 97.07 | 85.40 | 87.05 | 0.00 | - | 1 | 4 | 186.52% |
| ABNB220121P00260000 | 2022-01-04 9:51AM EST | 260.00 | 86.95 | 95.20 | 96.90 | 0.00 | - | 5 | 0 | 164.06% |
| ABNB220121P00270000 | 2021-12-09 2:45PM EST | 270.00 | 89.25 | 103.05 | 104.45 | 0.00 | - | 1 | 3 | 0.00% |
| ABNB220121P00280000 | 2021-12-06 10:04AM EST | 280.00 | 108.85 | 109.10 | 110.15 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB220121P00290000 | 2021-11-16 10:22AM EST | 290.00 | 84.05 | 128.15 | 129.45 | 0.00 | - | 1 | 4 | 376.07% |
| ABNB220121P00300000 | 2021-12-14 12:26PM EST | 300.00 | 134.15 | 128.10 | 130.75 | 0.00 | - | 2 | 2 | 0.00% |
| ABNB220121P00310000 | 2021-11-26 10:52AM EST | 310.00 | 139.20 | 137.30 | 139.50 | 0.00 | - | 2 | 0 | 0.00% |
| ABNB220121P00320000 | 2021-11-22 10:50AM EST | 320.00 | 134.80 | 149.80 | 151.60 | 0.00 | - | 4 | 1 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
