Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220930C00065000 | 2022-09-21 9:31AM EDT | 65.00 | 53.30 | 45.10 | 46.45 | 0.00 | - | - | 1 | 260.94% |
| ABNB220930C00090000 | 2022-09-26 1:50PM EDT | 90.00 | 14.00 | 20.30 | 21.35 | 0.00 | - | 4 | 9 | 122.66% |
| ABNB220930C00091000 | 2022-09-23 3:42PM EDT | 91.00 | 11.50 | 19.45 | 20.25 | 0.00 | - | 6 | 5 | 120.70% |
| ABNB220930C00092000 | 2022-09-27 11:28AM EDT | 92.00 | 14.50 | 18.40 | 19.45 | 0.00 | - | 3 | 10 | 123.83% |
| ABNB220930C00093000 | 2022-09-23 2:06PM EDT | 93.00 | 9.20 | 17.40 | 18.15 | 0.00 | - | 8 | 9 | 98.05% |
| ABNB220930C00094000 | 2022-09-26 10:11AM EDT | 94.00 | 10.36 | 16.10 | 17.30 | 0.00 | - | 3 | 24 | 70.31% |
| ABNB220930C00095000 | 2022-09-28 3:05PM EDT | 95.00 | 15.30 | 14.90 | 16.95 | +3.70 | +31.90% | 9 | 0 | 106.06% |
| ABNB220930C00096000 | 2022-09-26 3:17PM EDT | 96.00 | 8.95 | 14.45 | 15.25 | 0.00 | - | 5 | 7 | 92.58% |
| ABNB220930C00097000 | 2022-09-23 1:18PM EDT | 97.00 | 6.35 | 13.50 | 14.15 | 0.00 | - | 9 | 23 | 84.18% |
| ABNB220930C00098000 | 2022-09-28 10:22AM EDT | 98.00 | 9.87 | 12.55 | 13.05 | +0.97 | +10.90% | 4 | 114 | 75.78% |
| ABNB220930C00099000 | 2022-09-28 11:32AM EDT | 99.00 | 9.78 | 11.45 | 12.10 | +2.96 | +43.40% | 4 | 30 | 67.38% |
| ABNB220930C00100000 | 2022-09-28 3:05PM EDT | 100.00 | 10.42 | 10.55 | 11.10 | +4.47 | +75.13% | 31 | 253 | 67.97% |
| ABNB220930C00101000 | 2022-09-28 3:51PM EDT | 101.00 | 10.14 | 9.50 | 10.45 | +5.14 | +102.80% | 9 | 94 | 74.32% |
| ABNB220930C00102000 | 2022-09-28 2:11PM EDT | 102.00 | 8.05 | 8.70 | 9.15 | +2.85 | +54.81% | 17 | 99 | 64.94% |
| ABNB220930C00103000 | 2022-09-28 12:16PM EDT | 103.00 | 6.70 | 7.75 | 8.25 | +2.00 | +42.55% | 1 | 154 | 63.48% |
| ABNB220930C00104000 | 2022-09-28 3:24PM EDT | 104.00 | 6.90 | 6.85 | 7.35 | +2.90 | +72.50% | 34 | 313 | 62.21% |
| ABNB220930C00105000 | 2022-09-28 3:56PM EDT | 105.00 | 6.30 | 6.00 | 6.45 | +3.00 | +90.91% | 112 | 380 | 60.74% |
| ABNB220930C00106000 | 2022-09-28 3:45PM EDT | 106.00 | 5.50 | 5.20 | 5.55 | +2.65 | +92.98% | 153 | 1,714 | 58.98% |
| ABNB220930C00107000 | 2022-09-28 3:45PM EDT | 107.00 | 4.60 | 4.45 | 4.70 | +2.30 | +100.00% | 236 | 435 | 57.62% |
| ABNB220930C00108000 | 2022-09-28 3:45PM EDT | 108.00 | 3.95 | 3.70 | 4.00 | +2.49 | +170.55% | 264 | 858 | 57.03% |
| ABNB220930C00109000 | 2022-09-28 3:51PM EDT | 109.00 | 3.20 | 3.05 | 3.25 | +1.78 | +125.35% | 336 | 513 | 55.47% |
| ABNB220930C00110000 | 2022-09-28 3:56PM EDT | 110.00 | 2.64 | 2.41 | 2.58 | +1.60 | +153.85% | 690 | 2,174 | 53.42% |
| ABNB220930C00111000 | 2022-09-28 3:59PM EDT | 111.00 | 2.05 | 1.89 | 2.00 | +1.27 | +162.82% | 1,368 | 1,323 | 52.30% |
| ABNB220930C00112000 | 2022-09-28 3:58PM EDT | 112.00 | 1.55 | 1.40 | 1.55 | +1.00 | +181.82% | 978 | 1,019 | 51.27% |
| ABNB220930C00113000 | 2022-09-28 3:58PM EDT | 113.00 | 1.12 | 1.05 | 1.10 | +0.84 | +300.00% | 279 | 1,494 | 50.05% |
| ABNB220930C00114000 | 2022-09-28 3:58PM EDT | 114.00 | 0.77 | 0.69 | 0.76 | +0.55 | +250.00% | 412 | 272 | 49.02% |
| ABNB220930C00115000 | 2022-09-28 3:59PM EDT | 115.00 | 0.50 | 0.44 | 0.50 | +0.33 | +194.12% | 264 | 0 | 47.51% |
| ABNB220930C00116000 | 2022-09-28 3:49PM EDT | 116.00 | 0.36 | 0.29 | 0.35 | +0.23 | +176.92% | 467 | 0 | 47.85% |
| ABNB220930C00117000 | 2022-09-28 3:56PM EDT | 117.00 | 0.23 | 0.19 | 0.23 | +0.12 | +109.09% | 59 | 241 | 47.56% |
| ABNB220930C00118000 | 2022-09-28 11:50AM EDT | 118.00 | 0.10 | 0.13 | 0.17 | +0.03 | +42.86% | 23 | 274 | 49.02% |
| ABNB220930C00119000 | 2022-09-28 3:52PM EDT | 119.00 | 0.12 | 0.05 | 0.13 | +0.05 | +71.43% | 66 | 0 | 50.68% |
| ABNB220930C00120000 | 2022-09-28 3:51PM EDT | 120.00 | 0.10 | 0.08 | 0.12 | +0.05 | +100.00% | 1,185 | 825 | 52.34% |
| ABNB220930C00121000 | 2022-09-28 2:13PM EDT | 121.00 | 0.09 | 0.02 | 0.09 | +0.04 | +80.00% | 14 | 0 | 50.98% |
| ABNB220930C00122000 | 2022-09-28 3:11PM EDT | 122.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 80 | 369 | 52.34% |
| ABNB220930C00123000 | 2022-09-28 2:42PM EDT | 123.00 | 0.06 | 0.01 | 0.09 | +0.01 | +20.00% | 11 | 226 | 57.81% |
| ABNB220930C00124000 | 2022-09-28 2:47PM EDT | 124.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 30 | 138 | 59.38% |
| ABNB220930C00125000 | 2022-09-28 3:23PM EDT | 125.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 100 | 2,356 | 62.89% |
| ABNB220930C00126000 | 2022-09-28 3:34PM EDT | 126.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 5 | 788 | 66.41% |
| ABNB220930C00127000 | 2022-09-28 11:28AM EDT | 127.00 | 0.03 | 0.03 | 0.07 | +0.01 | +50.00% | 28 | 0 | 72.27% |
| ABNB220930C00128000 | 2022-09-28 1:47PM EDT | 128.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 5 | 261 | 70.31% |
| ABNB220930C00129000 | 2022-09-27 11:35AM EDT | 129.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 69 | 73.44% |
| ABNB220930C00130000 | 2022-09-28 3:20PM EDT | 130.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 60 | 1,098 | 76.56% |
| ABNB220930C00131000 | 2022-09-28 3:58PM EDT | 131.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 18 | 0 | 76.56% |
| ABNB220930C00132000 | 2022-09-28 3:58PM EDT | 132.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 23 | 213 | 78.91% |
| ABNB220930C00133000 | 2022-09-28 2:29PM EDT | 133.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 24 | 445 | 79.69% |
| ABNB220930C00134000 | 2022-09-28 1:07PM EDT | 134.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 433 | 85.16% |
| ABNB220930C00135000 | 2022-09-27 2:05PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 584 | 87.50% |
| ABNB220930C00136000 | 2022-09-26 11:42AM EDT | 136.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 128 | 140 | 96.88% |
| ABNB220930C00137000 | 2022-09-23 2:58PM EDT | 137.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 87.50% |
| ABNB220930C00140000 | 2022-09-28 3:20PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,096 | 87.50% |
| ABNB220930C00142000 | 2022-09-26 10:07AM EDT | 142.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 46 | 99.22% |
| ABNB220930C00145000 | 2022-09-28 1:46PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 898 | 110.94% |
| ABNB220930C00150000 | 2022-09-26 2:11PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 182 | 123.44% |
| ABNB220930C00155000 | 2022-09-15 2:41PM EDT | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 50 | 142.97% |
| ABNB220930C00160000 | 2022-09-27 2:21PM EDT | 160.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 57 | 160.94% |
| ABNB220930C00170000 | 2022-09-28 1:45PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 74 | 30 | 176.56% |
Opções de vendapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220930P00060000 | 2022-09-07 2:03PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 218.75% |
| ABNB220930P00070000 | 2022-09-07 3:13PM EDT | 70.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 0 | 168.75% |
| ABNB220930P00075000 | 2022-09-26 3:36PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,750 | 143.75% |
| ABNB220930P00080000 | 2022-09-27 3:52PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 0 | 121.88% |
| ABNB220930P00085000 | 2022-09-28 3:02PM EDT | 85.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 23 | 467 | 118.75% |
| ABNB220930P00086000 | 2022-09-27 11:16AM EDT | 86.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 18 | 107.81% |
| ABNB220930P00087000 | 2022-09-27 11:15AM EDT | 87.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 103.13% |
| ABNB220930P00088000 | 2022-09-28 9:55AM EDT | 88.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 101 | 98.44% |
| ABNB220930P00089000 | 2022-09-28 2:27PM EDT | 89.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 6 | 131 | 95.31% |
| ABNB220930P00090000 | 2022-09-28 1:23PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 77 | 0 | 90.63% |
| ABNB220930P00091000 | 2022-09-28 3:16PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 536 | 76.56% |
| ABNB220930P00092000 | 2022-09-28 2:29PM EDT | 92.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 6 | 438 | 81.25% |
| ABNB220930P00093000 | 2022-09-28 2:29PM EDT | 93.00 | 0.03 | 0.02 | 0.04 | -0.16 | -84.21% | 23 | 379 | 84.38% |
| ABNB220930P00094000 | 2022-09-28 3:04PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | -0.21 | -91.30% | 41 | 606 | 73.44% |
| ABNB220930P00095000 | 2022-09-28 3:44PM EDT | 95.00 | 0.03 | 0.02 | 0.05 | -0.17 | -85.00% | 168 | 524 | 76.56% |
| ABNB220930P00096000 | 2022-09-28 3:52PM EDT | 96.00 | 0.03 | 0.03 | 0.05 | -0.37 | -92.50% | 69 | 481 | 73.44% |
| ABNB220930P00097000 | 2022-09-28 3:29PM EDT | 97.00 | 0.04 | 0.04 | 0.07 | -0.33 | -89.19% | 105 | 422 | 72.27% |
| ABNB220930P00098000 | 2022-09-28 2:59PM EDT | 98.00 | 0.08 | 0.06 | 0.07 | -0.33 | -80.49% | 862 | 570 | 69.14% |
| ABNB220930P00099000 | 2022-09-28 3:40PM EDT | 99.00 | 0.08 | 0.07 | 0.10 | -0.42 | -84.00% | 65 | 0 | 67.38% |
| ABNB220930P00100000 | 2022-09-28 3:54PM EDT | 100.00 | 0.09 | 0.05 | 0.15 | -0.56 | -86.15% | 454 | 0 | 64.06% |
| ABNB220930P00101000 | 2022-09-28 3:11PM EDT | 101.00 | 0.15 | 0.12 | 0.17 | -0.68 | -81.93% | 62 | 149 | 63.48% |
| ABNB220930P00102000 | 2022-09-28 3:59PM EDT | 102.00 | 0.20 | 0.16 | 0.24 | -0.84 | -80.77% | 144 | 0 | 62.50% |
| ABNB220930P00103000 | 2022-09-28 3:59PM EDT | 103.00 | 0.26 | 0.26 | 0.32 | -1.02 | -79.69% | 345 | 848 | 62.31% |
| ABNB220930P00104000 | 2022-09-28 3:56PM EDT | 104.00 | 0.34 | 0.32 | 0.41 | -1.28 | -79.01% | 624 | 511 | 59.96% |
| ABNB220930P00105000 | 2022-09-28 3:54PM EDT | 105.00 | 0.50 | 0.44 | 0.53 | -1.48 | -74.75% | 460 | 1,194 | 58.69% |
| ABNB220930P00106000 | 2022-09-28 3:56PM EDT | 106.00 | 0.62 | 0.59 | 0.72 | -1.79 | -74.27% | 247 | 400 | 57.91% |
| ABNB220930P00107000 | 2022-09-28 3:56PM EDT | 107.00 | 0.82 | 0.78 | 0.92 | -2.20 | -72.85% | 518 | 283 | 56.54% |
| ABNB220930P00108000 | 2022-09-28 3:59PM EDT | 108.00 | 1.05 | 1.05 | 1.20 | -2.40 | -69.57% | 519 | 277 | 56.01% |
| ABNB220930P00109000 | 2022-09-28 3:59PM EDT | 109.00 | 1.41 | 1.43 | 1.49 | -3.79 | -72.88% | 388 | 1,329 | 55.47% |
| ABNB220930P00110000 | 2022-09-28 3:57PM EDT | 110.00 | 1.73 | 1.75 | 1.88 | -3.42 | -66.41% | 655 | 330 | 53.71% |
| ABNB220930P00111000 | 2022-09-28 3:59PM EDT | 111.00 | 2.20 | 2.13 | 2.34 | -4.61 | -67.69% | 105 | 178 | 51.81% |
| ABNB220930P00112000 | 2022-09-28 3:58PM EDT | 112.00 | 2.62 | 2.59 | 2.92 | -4.38 | -62.57% | 8 | 210 | 50.49% |
| ABNB220930P00113000 | 2022-09-28 2:29PM EDT | 113.00 | 3.85 | 3.15 | 3.45 | -3.32 | -46.30% | 9 | 171 | 51.81% |
| ABNB220930P00114000 | 2022-09-28 2:01PM EDT | 114.00 | 4.85 | 3.85 | 4.15 | -4.44 | -47.79% | 7 | 318 | 51.47% |
| ABNB220930P00115000 | 2022-09-28 1:01PM EDT | 115.00 | 6.01 | 4.55 | 4.95 | -4.40 | -42.27% | 28 | 770 | 52.44% |
| ABNB220930P00116000 | 2022-09-27 3:26PM EDT | 116.00 | 10.62 | 5.25 | 5.80 | 0.00 | - | 9 | 472 | 53.56% |
| ABNB220930P00117000 | 2022-09-28 3:51PM EDT | 117.00 | 6.35 | 6.25 | 6.75 | -4.45 | -41.20% | 42 | 467 | 57.62% |
| ABNB220930P00118000 | 2022-09-27 3:26PM EDT | 118.00 | 10.78 | 7.10 | 7.70 | -1.82 | -14.44% | 1 | 198 | 61.13% |
| ABNB220930P00119000 | 2022-09-28 1:18PM EDT | 119.00 | 9.45 | 8.10 | 8.60 | -3.30 | -25.88% | 7 | 146 | 61.33% |
| ABNB220930P00120000 | 2022-09-28 2:28PM EDT | 120.00 | 10.00 | 9.20 | 9.60 | -5.30 | -34.64% | 62 | 0 | 51.37% |
| ABNB220930P00121000 | 2022-09-28 2:46PM EDT | 121.00 | 11.05 | 10.10 | 10.55 | -5.45 | -33.03% | 5 | 106 | 68.16% |
| ABNB220930P00122000 | 2022-09-27 2:49PM EDT | 122.00 | 16.21 | 11.05 | 11.55 | 0.00 | - | 57 | 121 | 72.95% |
| ABNB220930P00123000 | 2022-09-21 3:45PM EDT | 123.00 | 9.75 | 11.95 | 12.60 | 0.00 | - | 65 | 81 | 81.05% |
| ABNB220930P00124000 | 2022-09-27 2:25PM EDT | 124.00 | 19.20 | 12.95 | 13.50 | 0.00 | - | 9 | 150 | 78.03% |
| ABNB220930P00125000 | 2022-09-22 12:38PM EDT | 125.00 | 19.85 | 13.95 | 14.80 | 0.00 | - | 10 | 64 | 67.77% |
| ABNB220930P00126000 | 2022-09-23 3:34PM EDT | 126.00 | 24.15 | 15.00 | 15.65 | 0.00 | - | 32 | 66 | 58.59% |
| ABNB220930P00127000 | 2022-09-23 11:01AM EDT | 127.00 | 27.11 | 15.80 | 16.55 | 0.00 | - | 3 | 40 | 95.12% |
| ABNB220930P00128000 | 2022-09-21 2:45PM EDT | 128.00 | 9.80 | 15.50 | 18.55 | 0.00 | - | 2 | 21 | 152.44% |
| ABNB220930P00129000 | 2022-09-21 3:16PM EDT | 129.00 | 12.00 | 17.75 | 18.75 | 0.00 | - | 6 | 12 | 118.16% |
| ABNB220930P00130000 | 2022-09-28 12:52PM EDT | 130.00 | 21.00 | 18.90 | 19.75 | -2.60 | -11.02% | 1 | 8 | 70.31% |
| ABNB220930P00131000 | 2022-09-21 2:45PM EDT | 131.00 | 13.76 | 19.70 | 21.10 | 0.00 | - | 1 | 0 | 93.75% |
| ABNB220930P00132000 | 2022-09-15 3:54PM EDT | 132.00 | 9.25 | 20.80 | 21.65 | 0.00 | - | 11 | 0 | 123.83% |
| ABNB220930P00133000 | 2022-09-20 10:01AM EDT | 133.00 | 13.75 | 21.85 | 22.85 | 0.00 | - | 1 | 0 | 89.45% |
| ABNB220930P00134000 | 2022-09-16 12:37PM EDT | 134.00 | 15.95 | 22.85 | 23.80 | 0.00 | - | 2 | 0 | 82.81% |
| ABNB220930P00135000 | 2022-09-23 3:42PM EDT | 135.00 | 32.90 | 23.70 | 24.55 | 0.00 | - | 1,181 | 0 | 126.76% |
| ABNB220930P00137000 | 2022-09-20 1:29PM EDT | 137.00 | 18.80 | 26.05 | 26.95 | 0.00 | - | - | 0 | 128.52% |
| ABNB220930P00139000 | 2022-09-21 2:33PM EDT | 139.00 | 23.05 | 27.65 | 28.80 | 0.00 | - | - | 0 | 163.18% |
| ABNB220930P00140000 | 2022-09-20 3:08PM EDT | 140.00 | 22.60 | 28.80 | 29.65 | 0.00 | - | 1 | 0 | 154.88% |
| ABNB220930P00150000 | 2022-08-16 9:57AM EDT | 150.00 | 26.75 | 20.70 | 23.05 | 0.00 | - | 8 | 8 | 0.00% |
| ABNB220930P00160000 | 2022-08-30 1:14PM EDT | 160.00 | 49.00 | 48.80 | 49.55 | 0.00 | - | 3 | 0 | 208.01% |
© 2022 Yahoo. Todos os direitos reservados.
