Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
159,37-6,05 (-3,66%)
No fechamento: 04:00PM EDT
158,62 -0,75 (-0,47%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240419C000600002023-11-03 11:39AM EDT60.0064.4075.2576.850.00-530.00%
ABNB240419C000650002023-10-23 9:55AM EDT65.0055.650.000.000.00--00.00%
ABNB240419C000700002023-11-01 2:35PM EDT70.0051.3065.6567.100.00-140.00%
ABNB240419C000750002024-01-24 12:56PM EDT75.0068.3377.5079.050.00-1350.00%
ABNB240419C000800002023-10-19 9:55AM EDT80.0046.0549.2550.400.00-440.00%
ABNB240419C000850002023-10-27 9:48AM EDT85.0035.0045.8546.300.00-230.00%
ABNB240419C000900002024-03-07 11:40AM EDT90.0074.4571.1072.350.00-58317.33%
ABNB240419C000950002024-04-05 2:52PM EDT95.0066.9163.4065.800.00-15182.42%
ABNB240419C001000002024-03-08 11:09AM EDT100.0067.7061.4562.800.00-124281.64%
ABNB240419C001050002024-04-10 1:37PM EDT105.0055.1353.3055.150.00-124188.38%
ABNB240419C001100002024-04-12 11:50AM EDT110.0051.0448.5550.05-3.66-6.69%3977165.82%
ABNB240419C001150002024-04-12 12:10PM EDT115.0045.7443.2545.05-0.88-1.89%20213149.22%
ABNB240419C001200002024-04-12 12:11PM EDT120.0040.5038.6540.00-5.58-12.11%40276130.86%
ABNB240419C001250002024-04-12 2:04PM EDT125.0034.4933.7535.15-6.68-16.23%121280.27%
ABNB240419C001300002024-04-12 11:59AM EDT130.0031.3228.6030.55-0.73-2.28%3060579.88%
ABNB240419C001350002024-04-09 2:56PM EDT135.0027.0624.2025.500.00-51,40680.08%
ABNB240419C001380002024-04-12 11:56AM EDT138.0023.4321.2022.75+0.63+2.76%11075.73%
ABNB240419C001390002024-04-11 10:44AM EDT139.0022.5820.3021.60+22.58--1072.02%
ABNB240419C001400002024-04-12 3:52PM EDT140.0019.4519.3020.75-6.32-24.52%1175971.34%
ABNB240419C001440002024-04-11 1:07PM EDT144.0020.8515.3016.90+20.85--1561.33%
ABNB240419C001450002024-04-12 3:53PM EDT145.0014.3014.4015.15-3.31-18.80%786559.42%
ABNB240419C001460002024-04-11 1:37PM EDT146.0018.8813.3514.35+18.88--360.60%
ABNB240419C001470002024-04-10 10:24AM EDT147.0013.6012.3013.35+13.60--157.37%
ABNB240419C001480002024-04-12 2:56PM EDT148.0011.9011.3512.70+0.35+3.03%2160.47%
ABNB240419C001500002024-04-12 3:47PM EDT150.0010.009.6010.30-6.19-38.23%1042,09446.56%
ABNB240419C001525002024-04-12 1:35PM EDT152.507.806.908.50-2.92-27.24%367848.78%
ABNB240419C001550002024-04-12 3:51PM EDT155.005.605.756.00-5.75-50.66%532,66838.87%
ABNB240419C001575002024-04-12 3:57PM EDT157.504.104.104.25-4.90-54.44%9320936.89%
ABNB240419C001600002024-04-12 3:59PM EDT160.002.802.702.84-3.95-58.52%8342,24835.65%
ABNB240419C001625002024-04-12 3:59PM EDT162.501.721.671.79-3.15-64.68%37643634.96%
ABNB240419C001650002024-04-12 3:59PM EDT165.001.020.961.07-2.27-69.00%1,1205,35834.67%
ABNB240419C001675002024-04-12 3:59PM EDT167.500.560.570.61-1.58-73.83%1,0461,14834.67%
ABNB240419C001700002024-04-12 3:59PM EDT170.000.330.310.34-0.94-74.02%5523,55035.01%
ABNB240419C001725002024-04-12 3:58PM EDT172.500.180.160.19-0.57-76.00%15076635.74%
ABNB240419C001750002024-04-12 3:53PM EDT175.000.130.100.13-0.29-69.05%473,57137.89%
ABNB240419C001775002024-04-12 3:54PM EDT177.500.120.040.12-0.13-52.00%2562741.90%
ABNB240419C001800002024-04-12 3:53PM EDT180.000.090.040.16-0.11-55.00%312,97948.63%
ABNB240419C001825002024-04-12 9:30AM EDT182.500.100.010.09+0.04+66.67%1018548.24%
ABNB240419C001850002024-04-12 3:08PM EDT185.000.020.020.03-0.03-60.00%711,10244.92%
ABNB240419C001875002024-04-11 2:28PM EDT187.500.080.000.130.00-214053.71%
ABNB240419C001900002024-04-11 2:29PM EDT190.000.020.000.040.00-131,72453.91%
ABNB240419C001950002024-04-11 2:31PM EDT195.000.020.000.030.00-485454.69%
ABNB240419C002000002024-04-12 10:07AM EDT200.000.010.000.03-0.02-66.67%3073960.16%
ABNB240419C002050002024-03-27 12:39PM EDT205.000.060.000.110.00-32876.37%
ABNB240419C002100002024-03-28 3:37PM EDT210.000.030.000.020.00-6135368.75%
ABNB240419C002200002024-04-12 3:41PM EDT220.000.010.000.040.00-328084.38%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB240419P000600002024-03-11 9:30AM EDT60.000.020.000.000.00-48050.00%
ABNB240419P000650002024-01-17 12:59PM EDT65.000.090.000.150.00-1136260.16%
ABNB240419P000700002024-02-14 3:42PM EDT70.000.010.000.130.00-16103235.94%
ABNB240419P000750002024-04-10 9:30AM EDT75.000.030.000.110.00-1265213.28%
ABNB240419P000800002024-04-02 12:45PM EDT80.000.040.000.110.00-1592196.09%
ABNB240419P000850002024-03-19 12:24PM EDT85.000.010.000.110.00-102,271180.47%
ABNB240419P000900002024-04-10 3:08PM EDT90.000.040.000.010.00-15,752131.25%
ABNB240419P000950002024-04-04 3:47PM EDT95.000.020.000.010.00-31,275118.75%
ABNB240419P001000002024-04-12 1:17PM EDT100.000.010.000.020.00-22,116115.63%
ABNB240419P001050002024-04-11 3:34PM EDT105.000.010.000.110.00-101,156124.22%
ABNB240419P001100002024-04-08 10:42AM EDT110.000.040.000.110.00-121,363111.33%
ABNB240419P001150002024-04-12 11:05AM EDT115.000.010.010.110.00-11,385100.39%
ABNB240419P001200002024-04-12 3:04PM EDT120.000.020.010.10-0.01-33.33%101,03587.50%
ABNB240419P001250002024-04-12 3:04PM EDT125.000.030.010.04-0.04-57.14%267,01569.53%
ABNB240419P001300002024-04-12 1:21PM EDT130.000.040.010.10+0.02+100.00%145,41565.23%
ABNB240419P001350002024-04-12 3:58PM EDT135.000.060.050.10-0.02-25.00%1761,66857.03%
ABNB240419P001380002024-04-12 2:58PM EDT138.000.080.060.140.00-5052.73%
ABNB240419P001390002024-04-12 3:05PM EDT139.000.110.080.150.00-10451.76%
ABNB240419P001400002024-04-12 3:43PM EDT140.000.110.050.14+0.01+10.00%472,24251.17%
ABNB240419P001420002024-04-12 1:38PM EDT142.000.170.120.250.00-30051.95%
ABNB240419P001430002024-04-12 3:57PM EDT143.000.170.150.18+0.05+41.67%57146.29%
ABNB240419P001440002024-04-12 3:45PM EDT144.000.200.170.23+0.01+5.26%85546.09%
ABNB240419P001450002024-04-12 3:53PM EDT145.000.240.210.24+0.15+166.67%4441,21243.95%
ABNB240419P001460002024-04-12 1:29PM EDT146.000.250.250.29+0.02+8.70%53043.21%
ABNB240419P001470002024-04-12 3:54PM EDT147.000.320.300.33+0.12+60.00%87841.90%
ABNB240419P001480002024-04-12 3:04PM EDT148.000.410.350.39+0.13+46.43%464440.92%
ABNB240419P001490002024-04-12 3:50PM EDT149.000.480.440.47+0.28+140.00%16340.14%
ABNB240419P001500002024-04-12 3:59PM EDT150.000.550.500.58+0.41+292.86%9512,22139.70%
ABNB240419P001525002024-04-12 3:47PM EDT152.500.920.810.93+0.72+360.00%25974138.14%
ABNB240419P001550002024-04-12 3:59PM EDT155.001.411.361.43+1.11+370.00%3,8583,23236.21%
ABNB240419P001575002024-04-12 3:59PM EDT157.502.162.132.25+1.55+254.10%5901,24435.38%
ABNB240419P001600002024-04-12 3:59PM EDT160.003.333.203.35+2.31+226.47%1,2832,61634.28%
ABNB240419P001625002024-04-12 3:45PM EDT162.505.054.654.80+3.39+204.22%28248033.50%
ABNB240419P001650002024-04-12 3:48PM EDT165.006.856.406.70+4.23+161.45%1641,69334.67%
ABNB240419P001675002024-04-12 3:48PM EDT167.508.928.509.75+5.12+134.74%2522150.78%
ABNB240419P001700002024-04-12 2:40PM EDT170.0011.359.8011.20+5.68+100.18%1155540.48%
ABNB240419P001725002024-04-12 12:48PM EDT172.5012.5913.0513.60-0.11-0.87%815144.24%
ABNB240419P001750002024-04-12 10:41AM EDT175.0015.0314.7516.00+5.58+59.05%317747.12%
ABNB240419P001775002024-03-27 11:06AM EDT177.5012.4517.9519.500.00-1158.84%
ABNB240419P001800002024-04-08 9:30AM EDT180.0019.7020.4523.000.00-1276.07%
ABNB240419P001850002024-04-10 2:21PM EDT185.0024.8525.0025.900.00-13563.09%
ABNB240419P001875002024-03-26 10:27AM EDT187.5019.1027.4029.550.00-1070.90%
ABNB240419P001900002024-02-22 10:36AM EDT190.0038.0022.1023.550.00-110.00%
ABNB240419P001950002024-03-22 3:21PM EDT195.0026.5735.1536.950.00-2087.30%
ABNB240419P002000002024-02-20 11:53AM EDT200.0052.6031.1032.500.00-500.00%