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.
Opções de comprapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015C00070000 | 2021-10-15 10:13AM EDT | 70.00 | 102.40 | 98.90 | 101.80 | +0.75 | +0.74% | 6 | 20 | 1,025.39% |
| ABNB211015C00075000 | 2021-10-12 10:16AM EDT | 75.00 | 97.00 | 93.90 | 97.10 | 0.00 | - | 5 | 7 | 977.54% |
| ABNB211015C00080000 | 2021-10-14 12:16PM EDT | 80.00 | 91.35 | 88.85 | 91.90 | 0.00 | - | 3 | 13 | 890.23% |
| ABNB211015C00085000 | 2021-10-15 11:21AM EDT | 85.00 | 87.25 | 83.90 | 87.10 | +6.61 | +8.20% | 1 | 17 | 844.73% |
| ABNB211015C00090000 | 2021-10-12 9:59AM EDT | 90.00 | 82.56 | 78.90 | 82.20 | 0.00 | - | 3 | 36 | 790.43% |
| ABNB211015C00095000 | 2021-09-20 9:35AM EDT | 95.00 | 68.09 | 73.90 | 76.45 | 0.00 | - | 1 | 52 | 683.98% |
| ABNB211015C00100000 | 2021-10-15 1:46PM EDT | 100.00 | 71.10 | 68.90 | 71.10 | +0.27 | +0.38% | 3 | 614 | 607.62% |
| ABNB211015C00105000 | 2021-10-11 12:03PM EDT | 105.00 | 66.05 | 64.05 | 64.35 | 0.00 | - | 1 | 79 | 354.69% |
| ABNB211015C00110000 | 2021-10-15 2:27PM EDT | 110.00 | 60.50 | 59.05 | 59.30 | -2.75 | -4.35% | 6 | 208 | 290.63% |
| ABNB211015C00115000 | 2021-10-14 1:54PM EDT | 115.00 | 56.80 | 54.05 | 54.35 | 0.00 | - | 1 | 212 | 292.19% |
| ABNB211015C00120000 | 2021-10-15 3:06PM EDT | 120.00 | 49.35 | 49.05 | 49.35 | -1.85 | -3.61% | 17 | 356 | 262.50% |
| ABNB211015C00125000 | 2021-10-15 10:47AM EDT | 125.00 | 46.88 | 44.05 | 44.35 | -0.06 | -0.13% | 1 | 229 | 234.38% |
| ABNB211015C00130000 | 2021-10-15 3:03PM EDT | 130.00 | 39.59 | 39.15 | 39.30 | -3.33 | -7.76% | 2 | 259 | 220.31% |
| ABNB211015C00135000 | 2021-10-15 3:21PM EDT | 135.00 | 34.15 | 34.10 | 34.30 | -1.70 | -4.74% | 8 | 660 | 180.47% |
| ABNB211015C00140000 | 2021-10-15 3:03PM EDT | 140.00 | 29.46 | 29.00 | 29.30 | -1.76 | -5.64% | 8 | 2,042 | 184.38% |
| ABNB211015C00145000 | 2021-10-15 3:04PM EDT | 145.00 | 24.56 | 24.15 | 24.35 | -0.94 | -3.69% | 23 | 1,380 | 144.14% |
| ABNB211015C00150000 | 2021-10-15 3:24PM EDT | 150.00 | 19.25 | 19.05 | 19.25 | -1.00 | -4.94% | 171 | 5,341 | 116.80% |
| ABNB211015C00152500 | 2021-10-14 3:08PM EDT | 152.50 | 18.60 | 16.55 | 16.90 | 0.00 | - | 4 | 71 | 97.66% |
| ABNB211015C00155000 | 2021-10-15 3:12PM EDT | 155.00 | 14.05 | 14.05 | 14.25 | -2.36 | -14.38% | 46 | 1,410 | 89.26% |
| ABNB211015C00157500 | 2021-10-15 12:34PM EDT | 157.50 | 13.48 | 11.55 | 11.80 | -0.67 | -4.73% | 19 | 192 | 57.81% |
| ABNB211015C00160000 | 2021-10-15 3:23PM EDT | 160.00 | 9.20 | 9.05 | 9.25 | -1.23 | -11.79% | 269 | 5,524 | 61.52% |
| ABNB211015C00162500 | 2021-10-15 3:11PM EDT | 162.50 | 6.70 | 6.55 | 6.75 | -1.90 | -22.09% | 37 | 214 | 47.27% |
| ABNB211015C00165000 | 2021-10-15 3:24PM EDT | 165.00 | 4.26 | 4.10 | 4.30 | -1.87 | -30.51% | 562 | 3,333 | 36.23% |
| ABNB211015C00167500 | 2021-10-15 3:22PM EDT | 167.50 | 1.70 | 1.60 | 1.85 | -1.55 | -47.69% | 121 | 1,275 | 21.09% |
| ABNB211015C00170000 | 2021-10-15 3:23PM EDT | 170.00 | 0.06 | 0.06 | 0.07 | -1.37 | -95.80% | 1,731 | 3,595 | 9.47% |
| ABNB211015C00172500 | 2021-10-15 3:10PM EDT | 172.50 | 0.03 | 0.02 | 0.04 | -0.53 | -94.64% | 2,625 | 1,706 | 22.46% |
| ABNB211015C00175000 | 2021-10-15 3:24PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 3,228 | 8,550 | 31.25% |
| ABNB211015C00177500 | 2021-10-15 3:00PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 757 | 2,381 | 38.28% |
| ABNB211015C00180000 | 2021-10-15 3:23PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 508 | 7,075 | 48.44% |
| ABNB211015C00182500 | 2021-10-15 3:21PM EDT | 182.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 154 | 2,567 | 60.16% |
| ABNB211015C00185000 | 2021-10-15 3:18PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 158 | 4,815 | 62.50% |
| ABNB211015C00187500 | 2021-10-15 1:27PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 802 | 70.31% |
| ABNB211015C00190000 | 2021-10-15 2:57PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 2,500 | 78.13% |
| ABNB211015C00192500 | 2021-10-15 1:46PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 87.50% |
| ABNB211015C00195000 | 2021-10-15 11:46AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,210 | 93.75% |
| ABNB211015C00200000 | 2021-10-15 3:04PM EDT | 200.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 254 | 5,406 | 109.38% |
| ABNB211015C00205000 | 2021-10-11 9:31AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 125.00% |
| ABNB211015C00210000 | 2021-10-13 10:07AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,596 | 137.50% |
| ABNB211015C00215000 | 2021-10-04 2:46PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 26 | 150.00% |
| ABNB211015C00220000 | 2021-10-13 1:48PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,171 | 162.50% |
| ABNB211015C00230000 | 2021-10-05 10:51AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 792 | 187.50% |
| ABNB211015C00240000 | 2021-10-05 9:34AM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 250 | 1,161 | 212.50% |
| ABNB211015C00250000 | 2021-10-01 3:56PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 3,151 | 237.50% |
| ABNB211015C00260000 | 2021-10-06 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 256.25% |
| ABNB211015C00270000 | 2021-09-21 12:43PM EDT | 270.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 197 | 309.38% |
| ABNB211015C00280000 | 2021-09-23 9:42AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 293.75% |
| ABNB211015C00290000 | 2021-09-27 3:05PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 110 | 312.50% |
| ABNB211015C00300000 | 2021-10-11 10:21AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,213 | 331.25% |
| ABNB211015C00310000 | 2021-09-13 12:53PM EDT | 310.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 429 | 396.88% |
| ABNB211015C00320000 | 2021-09-21 12:04PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,052 | 362.50% |
Opções de vendapara15 de outubro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB211015P00070000 | 2021-10-05 1:56PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,452 | 525.00% |
| ABNB211015P00075000 | 2021-10-04 2:59PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 487.50% |
| ABNB211015P00080000 | 2021-10-14 1:44PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 450.00% |
| ABNB211015P00085000 | 2021-10-04 3:01PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 475.00% |
| ABNB211015P00090000 | 2021-10-04 3:01PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 437.50% |
| ABNB211015P00095000 | 2021-10-14 9:36AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 146 | 350.00% |
| ABNB211015P00100000 | 2021-10-07 12:52PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,356 | 318.75% |
| ABNB211015P00105000 | 2021-10-07 11:27AM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 606 | 287.50% |
| ABNB211015P00110000 | 2021-10-05 2:18PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,091 | 306.25% |
| ABNB211015P00115000 | 2021-10-08 10:42AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,679 | 237.50% |
| ABNB211015P00120000 | 2021-10-12 10:46AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 3,238 | 237.50% |
| ABNB211015P00125000 | 2021-10-15 10:22AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,630 | 187.50% |
| ABNB211015P00130000 | 2021-10-15 10:23AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 3,259 | 185.94% |
| ABNB211015P00135000 | 2021-10-14 3:51PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 111 | 3,723 | 143.75% |
| ABNB211015P00140000 | 2021-10-14 11:55AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 4,031 | 137.50% |
| ABNB211015P00145000 | 2021-10-15 9:44AM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 3,888 | 114.06% |
| ABNB211015P00150000 | 2021-10-15 2:57PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4,840 | 92.19% |
| ABNB211015P00152500 | 2021-10-15 1:39PM EDT | 152.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 943 | 79.69% |
| ABNB211015P00155000 | 2021-10-15 2:10PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 8 | 3,185 | 68.75% |
| ABNB211015P00157500 | 2021-10-15 12:35PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 252 | 1,708 | 54.69% |
| ABNB211015P00160000 | 2021-10-15 3:10PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 514 | 3,857 | 43.75% |
| ABNB211015P00162500 | 2021-10-15 3:19PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 655 | 1,760 | 36.33% |
| ABNB211015P00165000 | 2021-10-15 3:22PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 1,334 | 3,235 | 24.22% |
| ABNB211015P00167500 | 2021-10-15 3:22PM EDT | 167.50 | 0.04 | 0.01 | 0.04 | -0.39 | -90.70% | 2,877 | 1,665 | 13.18% |
| ABNB211015P00170000 | 2021-10-15 3:24PM EDT | 170.00 | 0.80 | 0.72 | 1.11 | -0.33 | -29.20% | 6,074 | 1,815 | 16.90% |
| ABNB211015P00172500 | 2021-10-15 3:22PM EDT | 172.50 | 3.35 | 3.25 | 3.35 | +0.74 | +28.35% | 904 | 855 | 17.97% |
| ABNB211015P00175000 | 2021-10-15 3:21PM EDT | 175.00 | 5.86 | 5.70 | 5.90 | +1.59 | +37.24% | 153 | 701 | 37.89% |
| ABNB211015P00177500 | 2021-10-15 3:06PM EDT | 177.50 | 8.19 | 8.20 | 8.45 | +1.14 | +16.17% | 19 | 171 | 56.25% |
| ABNB211015P00180000 | 2021-10-15 3:21PM EDT | 180.00 | 10.88 | 10.70 | 10.95 | +1.87 | +20.75% | 55 | 514 | 69.14% |
| ABNB211015P00182500 | 2021-10-15 11:51AM EDT | 182.50 | 10.45 | 13.20 | 13.45 | -1.05 | -9.13% | 5 | 78 | 81.25% |
| ABNB211015P00185000 | 2021-10-15 10:58AM EDT | 185.00 | 13.07 | 15.70 | 15.95 | -1.88 | -12.58% | 8 | 324 | 92.77% |
| ABNB211015P00187500 | 2021-10-15 11:18AM EDT | 187.50 | 15.40 | 18.20 | 18.45 | +0.25 | +1.65% | 1 | 18 | 103.91% |
| ABNB211015P00190000 | 2021-10-14 3:56PM EDT | 190.00 | 19.65 | 20.70 | 20.95 | 0.00 | - | 8 | 37 | 114.84% |
| ABNB211015P00192500 | 2021-10-14 3:31PM EDT | 192.50 | 20.90 | 23.20 | 23.50 | 0.00 | - | 6 | 8 | 92.19% |
| ABNB211015P00195000 | 2021-10-15 12:50PM EDT | 195.00 | 24.45 | 25.65 | 25.95 | -0.30 | -1.21% | 10 | 74 | 135.94% |
| ABNB211015P00200000 | 2021-10-15 11:18AM EDT | 200.00 | 27.89 | 30.00 | 31.05 | +1.95 | +7.52% | 2 | 496 | 173.05% |
| ABNB211015P00205000 | 2021-10-13 10:10AM EDT | 205.00 | 31.25 | 35.65 | 36.00 | 0.00 | - | - | 0 | 185.16% |
| ABNB211015P00210000 | 2021-10-14 12:39PM EDT | 210.00 | 39.15 | 40.70 | 40.95 | 0.00 | - | 9 | 1,177 | 192.97% |
| ABNB211015P00220000 | 2021-10-14 12:39PM EDT | 220.00 | 49.10 | 50.65 | 50.95 | 0.00 | - | 2 | 88 | 227.34% |
| ABNB211015P00230000 | 2021-10-14 3:56PM EDT | 230.00 | 59.65 | 60.65 | 61.00 | 0.00 | - | 1 | 0 | 273.44% |
| ABNB211015P00240000 | 2021-10-06 9:41AM EDT | 240.00 | 76.65 | 70.70 | 71.05 | 0.00 | - | 2 | 1 | 253.13% |
| ABNB211015P00250000 | 2021-10-11 10:36AM EDT | 250.00 | 79.65 | 80.70 | 80.95 | 0.00 | - | 1 | 0 | 318.75% |
| ABNB211015P00260000 | 2021-10-13 9:31AM EDT | 260.00 | 87.25 | 90.70 | 91.00 | 0.00 | - | 11 | 0 | 268.75% |
| ABNB211015P00270000 | 2021-10-11 10:05AM EDT | 270.00 | 100.20 | 100.65 | 101.00 | 0.00 | - | 1 | 0 | 389.06% |
| ABNB211015P00280000 | 2021-10-13 10:11AM EDT | 280.00 | 106.45 | 110.70 | 110.95 | 0.00 | - | 1 | 2 | 395.31% |
| ABNB211015P00290000 | 2021-08-25 5:30PM EDT | 290.00 | 143.00 | 113.75 | 114.75 | 0.00 | - | 1 | 36 | 0.00% |
| ABNB211015P00300000 | 2021-10-12 9:33AM EDT | 300.00 | 125.35 | 129.85 | 131.05 | 0.00 | - | - | 13 | 477.73% |
| ABNB211015P00310000 | 2021-10-12 9:43AM EDT | 310.00 | 135.30 | 139.65 | 141.10 | 0.00 | - | 1 | 0 | 514.84% |
| ABNB211015P00320000 | 2021-08-25 5:30PM EDT | 320.00 | 177.62 | 139.50 | 148.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
