Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
103,51+7,79 (+8,14%)
No fechamento: 04:00PM EDT
103,32 -0,19 (-0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701C000600002022-06-17 2:47PM EDT60.0042.2042.2045.70+2.30+5.76%118229.88%
ABNB220701C000700002022-06-14 11:31AM EDT70.0029.0131.9035.900.00-10169.14%
ABNB220701C000800002022-06-24 10:43AM EDT80.0023.3023.2524.05+8.62+58.72%220798.44%
ABNB220701C000850002022-06-24 3:29PM EDT85.0019.2617.2519.15+9.26+92.60%3204109.18%
ABNB220701C000900002022-06-24 3:58PM EDT90.0013.9213.5014.30+7.52+117.50%114573.93%
ABNB220701C000940002022-06-24 3:24PM EDT94.0010.559.9510.60+6.00+131.87%696568.80%
ABNB220701C000950002022-06-24 3:25PM EDT95.009.669.309.70+5.61+138.52%14410369.97%
ABNB220701C000960002022-06-24 3:52PM EDT96.008.848.558.85+5.30+149.72%13512869.53%
ABNB220701C000970002022-06-24 2:43PM EDT97.008.057.708.05+4.85+151.56%508667.87%
ABNB220701C000980002022-06-24 3:34PM EDT98.007.286.957.30+4.52+163.77%20919867.29%
ABNB220701C000990002022-06-24 3:48PM EDT99.006.356.256.55+4.08+179.74%11910166.50%
ABNB220701C001000002022-06-24 3:57PM EDT100.005.605.555.85+3.58+177.23%72351865.53%
ABNB220701C001010002022-06-24 3:48PM EDT101.005.304.905.20+3.71+233.33%13410164.80%
ABNB220701C001020002022-06-24 3:53PM EDT102.004.434.304.60+3.08+228.15%31211564.23%
ABNB220701C001030002022-06-24 3:52PM EDT103.003.903.754.00+2.81+257.80%44410863.38%
ABNB220701C001040002022-06-24 3:59PM EDT104.003.353.253.50+2.43+264.13%3265563.09%
ABNB220701C001050002022-06-24 3:57PM EDT105.002.802.802.99+2.00+250.00%1,91563762.35%
ABNB220701C001060002022-06-24 3:47PM EDT106.002.662.292.55+1.98+291.18%16823760.94%
ABNB220701C001070002022-06-24 3:58PM EDT107.002.082.022.18+1.54+285.19%19017861.55%
ABNB220701C001080002022-06-24 3:57PM EDT108.001.731.621.85+1.38+394.29%14837560.55%
ABNB220701C001090002022-06-24 3:54PM EDT109.001.571.361.52+1.25+390.62%3904260.11%
ABNB220701C001100002022-06-24 3:59PM EDT110.001.221.191.29+0.97+388.00%1,75331860.89%
ABNB220701C001110002022-06-24 3:46PM EDT111.001.050.951.07+0.83+377.27%9021560.35%
ABNB220701C001120002022-06-24 3:55PM EDT112.000.800.770.88+0.61+321.05%15122060.11%
ABNB220701C001130002022-06-24 3:52PM EDT113.000.660.610.72+0.47+247.37%5572459.77%
ABNB220701C001140002022-06-24 3:57PM EDT114.000.540.500.59+0.42+350.00%2186259.96%
ABNB220701C001150002022-06-24 3:59PM EDT115.000.430.430.49+0.32+290.91%41529060.64%
ABNB220701C001160002022-06-24 3:37PM EDT116.000.400.200.39+0.32+400.00%61720057.32%
ABNB220701C001170002022-06-24 3:57PM EDT117.000.270.270.31+0.14+107.69%1506660.25%
ABNB220701C001180002022-06-24 3:52PM EDT118.000.220.210.32+0.14+175.00%776062.11%
ABNB220701C001190002022-06-24 3:53PM EDT119.000.190.140.28+0.13+216.67%384262.11%
ABNB220701C001200002022-06-24 3:53PM EDT120.000.140.140.19+0.09+180.00%13327561.91%
ABNB220701C001210002022-06-24 2:30PM EDT121.000.110.110.18+0.07+175.00%154463.09%
ABNB220701C001220002022-06-24 3:31PM EDT122.000.120.090.12+0.07+140.00%148862.31%
ABNB220701C001250002022-06-24 2:33PM EDT125.000.050.050.070.00-1518564.06%
ABNB220701C001300002022-06-24 3:37PM EDT130.000.030.020.04-0.01-25.00%2724268.75%
ABNB220701C001350002022-06-24 3:14PM EDT135.000.020.010.030.00-321775.00%
ABNB220701C001400002022-06-23 2:57PM EDT140.000.010.010.030.00-117083.59%
ABNB220701C001450002022-06-23 1:04PM EDT145.000.030.000.03+0.01+50.00%110989.06%
ABNB220701C001500002022-06-22 9:34AM EDT150.000.020.000.020.00-13621493.75%
ABNB220701C001550002022-06-13 2:59PM EDT155.000.060.000.090.00-546117.97%
ABNB220701C001600002022-06-17 12:58PM EDT160.000.020.000.030.00-156112.50%
ABNB220701C001650002022-06-21 10:51AM EDT165.000.030.000.050.00-12125.00%
ABNB220701C001700002022-06-23 3:02PM EDT170.000.010.000.110.00-136144.14%
ABNB220701C001750002022-05-27 9:30AM EDT175.000.090.000.040.00-11135.94%
ABNB220701C001800002022-06-17 2:53PM EDT180.000.030.000.050.00-66145.31%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220701P000600002022-06-24 11:36AM EDT60.000.010.000.03-0.01-50.00%40230143.75%
ABNB220701P000650002022-06-24 3:18PM EDT65.000.010.000.03-0.02-66.67%20509125.00%
ABNB220701P000700002022-06-24 3:55PM EDT70.000.030.000.03-0.05-62.50%13345106.25%
ABNB220701P000750002022-06-24 3:14PM EDT75.000.010.010.03-0.14-93.33%131,66192.19%
ABNB220701P000800002022-06-24 3:53PM EDT80.000.050.050.06-0.33-86.84%18322785.16%
ABNB220701P000850002022-06-24 3:43PM EDT85.000.140.130.16-0.70-83.33%6837178.91%
ABNB220701P000900002022-06-24 3:59PM EDT90.000.380.350.42-1.36-78.16%6271,97273.73%
ABNB220701P000940002022-06-24 3:29PM EDT94.000.790.740.83-2.51-76.06%5049069.39%
ABNB220701P000950002022-06-24 3:57PM EDT95.000.950.860.99-2.60-73.24%18034068.16%
ABNB220701P000960002022-06-24 3:53PM EDT96.001.141.031.16-2.81-71.14%8415867.19%
ABNB220701P000970002022-06-24 3:58PM EDT97.001.291.221.36-3.74-74.35%29553666.11%
ABNB220701P000980002022-06-24 3:21PM EDT98.001.501.461.63-3.75-71.43%5422765.77%
ABNB220701P000990002022-06-24 3:55PM EDT99.001.821.731.90-3.68-66.91%25289664.99%
ABNB220701P001000002022-06-24 3:58PM EDT100.002.142.002.22-4.06-65.48%7611,00063.99%
ABNB220701P001010002022-06-24 3:41PM EDT101.002.342.292.56-4.56-66.09%5526862.67%
ABNB220701P001020002022-06-24 3:57PM EDT102.002.902.742.97-4.77-62.19%29526362.72%
ABNB220701P001030002022-06-24 3:59PM EDT103.003.343.203.40-5.94-64.01%1318462.23%
ABNB220701P001040002022-06-24 3:57PM EDT104.003.853.703.95-4.61-54.49%544862.38%
ABNB220701P001050002022-06-24 3:59PM EDT105.004.354.154.45-7.25-62.50%15715760.86%
ABNB220701P001060002022-06-24 3:44PM EDT106.004.954.755.05-6.93-58.33%132360.77%
ABNB220701P001070002022-06-24 3:52PM EDT107.005.605.405.60-6.45-53.53%202459.86%
ABNB220701P001080002022-06-24 3:54PM EDT108.006.156.056.30-6.35-50.80%491359.57%
ABNB220701P001100002022-06-24 3:58PM EDT110.007.687.507.80-7.30-48.73%4320659.13%
ABNB220701P001110002022-06-22 1:43PM EDT111.0011.508.208.850.00-2360.94%
ABNB220701P001120002022-06-24 11:13AM EDT112.009.608.959.50-2.55-20.99%3557.72%
ABNB220701P001140002022-06-13 12:21PM EDT114.0015.707.9014.500.00--265.04%
ABNB220701P001150002022-06-24 3:54PM EDT115.0011.6511.6512.20-4.32-27.05%1715059.77%
ABNB220701P001170002022-06-14 10:17AM EDT117.0019.0010.4517.300.00--164.55%
ABNB220701P001180002022-06-21 1:36PM EDT118.0014.8514.3515.150.00-11161.91%
ABNB220701P001200002022-06-24 3:59PM EDT120.0016.6116.2516.95-7.99-32.48%7234957.62%
ABNB220701P001250002022-06-24 11:29AM EDT125.0022.2421.1022.10-7.51-25.24%110070.31%
ABNB220701P001300002022-06-22 3:45PM EDT130.0030.5325.1528.000.00-1378.91%
ABNB220701P001350002022-06-24 11:29AM EDT135.0032.2129.2533.80-3.67-10.23%1579.69%
ABNB220701P001400002022-06-17 1:16PM EDT140.0039.7035.3537.650.00-1078.13%
ABNB220701P001450002022-06-16 3:01PM EDT145.0052.2839.1543.950.00-10104.69%
ABNB220701P001500002022-05-31 12:11PM EDT150.0028.5445.1548.250.00-20135.55%
ABNB220701P001600002022-06-09 10:46AM EDT160.0039.0054.7558.000.00--0226.66%