Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
135,02+8,68 (+6,87%)
No fechamento: 04:00PM EST
135,02 0,00 (0,00%)
Pós-fechamento: 05:25PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231201C000750002023-11-06 10:43AM EST75.0044.2059.2560.650.00--1660.94%
ABNB231201C000800002023-11-30 3:53PM EST80.0046.4554.3555.450.00-33555.86%
ABNB231201C000850002023-11-09 1:57PM EST85.0032.1049.2050.850.00--2287.50%
ABNB231201C000900002023-11-24 9:59AM EST90.0039.3044.5545.750.00-11366.41%
ABNB231201C000950002023-12-01 3:26PM EST95.0040.0839.4540.65+8.17+25.60%17267.19%
ABNB231201C001000002023-11-02 8:50AM EST100.0019.5734.4036.000.00-11296.09%
ABNB231201C001030002023-11-30 3:53PM EST103.0023.4531.6032.950.00-14287.89%
ABNB231201C001040002023-11-30 3:50PM EST104.0021.9530.3031.900.00-11231.25%
ABNB231201C001050002023-12-01 3:58PM EST105.0030.0429.6030.40+8.59+40.05%9597292.19%
ABNB231201C001060002023-12-01 10:23AM EST106.0023.3028.6029.95+2.05+9.65%15261.72%
ABNB231201C001070002023-12-01 10:23AM EST107.0022.3027.2528.90+1.95+9.58%19198.44%
ABNB231201C001080002023-12-01 10:23AM EST108.0021.3026.6027.50+3.35+18.66%33177.34%
ABNB231201C001090002023-12-01 10:23AM EST109.0020.2025.6026.55+2.75+15.76%524184.38%
ABNB231201C001100002023-12-01 2:14PM EST110.0024.8324.3025.45+5.24+26.75%431253.91%
ABNB231201C001110002023-12-01 10:23AM EST111.0018.3023.7524.55+0.70+3.98%129194.53%
ABNB231201C001120002023-11-30 3:53PM EST112.0014.4522.9024.000.00-1011235.94%
ABNB231201C001130002023-12-01 2:50PM EST113.0021.3521.9022.70+7.90+58.74%25207.03%
ABNB231201C001140002023-12-01 10:23AM EST114.0015.3020.4521.70+2.85+22.89%17150.00%
ABNB231201C001150002023-11-30 3:50PM EST115.0015.0019.7020.85+4.05+36.99%112186.72%
ABNB231201C001160002023-11-30 10:41AM EST116.0015.4018.7519.25+5.63+57.63%324174.61%
ABNB231201C001170002023-12-01 11:40AM EST117.0014.3017.6518.50+4.80+50.53%526130.47%
ABNB231201C001180002023-12-01 11:50AM EST118.0013.7516.6017.80+5.40+64.67%20114150.98%
ABNB231201C001190002023-12-01 2:36PM EST119.0015.1815.5016.45+8.23+118.42%430173.44%
ABNB231201C001200002023-12-01 3:30PM EST120.0015.0214.9015.75+8.62+134.69%108211151.56%
ABNB231201C001210002023-12-01 9:50AM EST121.005.6713.6014.85+1.12+24.62%257131.06%
ABNB231201C001220002023-12-01 2:50PM EST122.0013.0012.2013.85+8.54+191.48%209271.88%
ABNB231201C001230002023-12-01 2:48PM EST123.0011.2811.6512.65+8.13+258.10%441104.88%
ABNB231201C001240002023-12-01 1:47PM EST124.009.1310.9011.60+6.34+227.24%5784110.16%
ABNB231201C001250002023-12-01 2:00PM EST125.009.959.5010.15+8.00+410.26%11819789.84%
ABNB231201C001260002023-12-01 3:55PM EST126.009.108.959.55+7.80+600.00%8334293.75%
ABNB231201C001270002023-12-01 3:26PM EST127.008.127.908.75+7.33+927.85%2481,91191.99%
ABNB231201C001280002023-12-01 3:30PM EST128.007.006.907.60+6.55+1,455.56%30135677.15%
ABNB231201C001290002023-12-01 3:59PM EST129.006.035.956.15+5.78+2,312.00%82750659.38%
ABNB231201C001300002023-12-01 2:34PM EST130.004.105.005.10+3.96+2,828.57%1,6681,06446.09%
ABNB231201C001310002023-12-01 12:41PM EST131.002.133.954.10+2.06+2,942.86%1,72649438.67%
ABNB231201C001320002023-12-01 1:40PM EST132.001.232.963.10+1.19+2,975.00%1,03372230.86%
ABNB231201C001330002023-12-01 2:21PM EST133.000.961.942.09+0.94+4,700.00%2,31675622.07%
ABNB231201C001340002023-12-01 3:59PM EST134.001.000.971.29+0.98+4,900.00%3,00634823.44%
ABNB231201C001350002023-12-01 3:59PM EST135.000.090.050.15+0.07+350.00%2,1458384.98%
ABNB231201C001360002023-12-01 3:59PM EST136.000.010.000.01-0.01-50.00%2553328.01%
ABNB231201C001370002023-12-01 3:52PM EST137.000.040.000.04-0.07-63.64%8225918.75%
ABNB231201C001380002023-12-01 3:39PM EST138.000.020.000.03+0.01+100.00%8281824.22%
ABNB231201C001390002023-11-30 2:21PM EST139.000.030.000.10-0.01-25.00%513239.26%
ABNB231201C001400002023-12-01 2:10PM EST140.000.010.000.010.00-6268031.25%
ABNB231201C001410002023-11-28 10:57AM EST141.000.010.000.170.00-26451.56%
ABNB231201C001420002023-12-01 12:26PM EST142.000.030.000.030.00-247648.44%
ABNB231201C001430002023-11-27 2:09PM EST143.000.020.000.100.00-810158.59%
ABNB231201C001450002023-11-28 1:53PM EST145.000.010.000.030.00-120958.59%
ABNB231201C001500002023-11-27 9:52AM EST150.000.150.000.160.00-111104.30%
ABNB231201C001550002023-10-30 12:49PM EST155.000.280.000.170.00-24132.03%
ABNB231201C001600002023-11-02 1:29PM EST160.000.040.000.160.00-61155.47%
ABNB231201C001650002023-11-01 10:42AM EST165.000.100.000.310.00-22197.66%
ABNB231201C001700002023-10-30 12:49PM EST170.000.100.000.110.00-21191.41%
ABNB231201C001750002023-10-19 11:06AM EST175.000.100.000.100.00-11209.38%
ABNB231201C001800002023-10-18 1:21PM EST180.000.150.000.100.00--2228.13%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB231201P000750002023-11-02 11:48AM EST75.000.070.000.010.00-121362.50%
ABNB231201P000800002023-11-16 1:59PM EST80.000.010.000.470.00-1133501.56%
ABNB231201P000850002023-11-02 1:30PM EST85.000.080.000.500.00-4245454.69%
ABNB231201P000900002023-11-22 3:02PM EST90.000.010.000.470.00-1858401.56%
ABNB231201P000950002023-11-30 1:54PM EST95.000.010.000.310.00-2968331.25%
ABNB231201P001000002023-11-27 2:22PM EST100.000.020.000.040.00-31,067221.88%
ABNB231201P001030002023-11-27 9:30AM EST103.000.010.000.050.00-20202206.25%
ABNB231201P001040002023-12-01 3:03PM EST104.000.080.000.16+0.03+60.00%10172231.25%
ABNB231201P001050002023-12-01 3:03PM EST105.000.090.000.14+0.01+12.50%10561220.31%
ABNB231201P001060002023-11-20 12:53PM EST106.000.050.000.170.00-18218.75%
ABNB231201P001070002023-11-27 9:48AM EST107.000.010.000.180.00-222213.28%
ABNB231201P001080002023-11-30 3:09PM EST108.000.010.000.010.00-140404146.88%
ABNB231201P001090002023-11-28 3:44PM EST109.000.020.000.170.00-1142196.88%
ABNB231201P001100002023-11-30 10:38AM EST110.000.010.000.01-0.01-50.00%2218137.50%
ABNB231201P001110002023-11-27 10:28AM EST111.000.030.000.160.00-1123180.47%
ABNB231201P001120002023-11-30 3:50PM EST112.000.010.000.050.00-857148.44%
ABNB231201P001130002023-11-28 10:01AM EST113.000.060.000.190.00-5178170.31%
ABNB231201P001140002023-12-01 11:28AM EST114.000.010.000.010.00-25132112.50%
ABNB231201P001150002023-11-29 12:41PM EST115.000.020.000.180.00-2239154.69%
ABNB231201P001160002023-11-30 2:41PM EST116.000.010.000.01-0.01-50.00%1805103.13%
ABNB231201P001170002023-12-01 10:15AM EST117.000.040.000.10+0.01+33.33%12173128.13%
ABNB231201P001180002023-12-01 2:07PM EST118.000.010.000.01-0.03-75.00%26836793.75%
ABNB231201P001190002023-12-01 12:50PM EST119.000.010.000.01-0.02-66.67%7781,11187.50%
ABNB231201P001200002023-12-01 1:44PM EST120.000.010.000.01-0.06-85.71%10763981.25%
ABNB231201P001210002023-12-01 10:26AM EST121.000.010.000.07-0.11-91.67%4057496.88%
ABNB231201P001220002023-12-01 1:37PM EST122.000.010.000.01-0.12-92.31%6055671.88%
ABNB231201P001230002023-12-01 1:19PM EST123.000.030.000.03-0.10-76.92%5729475.00%
ABNB231201P001240002023-12-01 2:26PM EST124.000.020.000.17-0.27-93.10%15946989.84%
ABNB231201P001250002023-12-01 3:42PM EST125.000.010.000.01-0.45-97.83%31590556.25%
ABNB231201P001260002023-12-01 1:22PM EST126.000.010.000.01-0.81-98.78%73766050.00%
ABNB231201P001270002023-12-01 2:33PM EST127.000.020.000.17-1.38-98.57%77645868.75%
ABNB231201P001280002023-12-01 3:13PM EST128.000.010.000.01-2.70-99.63%93769243.75%
ABNB231201P001290002023-12-01 3:29PM EST129.000.010.000.01-3.44-99.71%57279138.28%
ABNB231201P001300002023-12-01 3:41PM EST130.000.010.000.03-4.34-99.77%1,48535838.28%
ABNB231201P001310002023-12-01 2:01PM EST131.000.050.000.03-4.69-98.95%7595831.64%
ABNB231201P001320002023-12-01 2:49PM EST132.000.020.000.01-6.16-99.68%1,2201521.09%
ABNB231201P001330002023-12-01 3:09PM EST133.000.010.000.01-7.54-99.87%83810314.84%
ABNB231201P001340002023-12-01 3:33PM EST134.000.010.000.01-7.69-99.87%1,157148.40%
ABNB231201P001350002023-12-01 3:54PM EST135.000.250.020.10-8.30-97.08%1,613573.91%
ABNB231201P001360002023-12-01 3:48PM EST136.001.070.841.23-8.28-88.56%54021.97%
ABNB231201P001370002023-12-01 12:07PM EST137.004.301.842.08-4.95-53.51%6123.73%
ABNB231201P001380002023-12-01 11:00AM EST138.008.402.743.20-3.70-30.58%1340.04%
ABNB231201P001390002023-12-01 12:43PM EST139.005.603.454.10-6.85-55.02%1041.02%
ABNB231201P001400002023-12-01 12:28PM EST140.007.004.705.05-6.45-47.96%7042.97%
ABNB231201P001410002023-12-01 12:28PM EST141.008.005.406.45-6.70-45.58%14081.15%
ABNB231201P001420002023-12-01 10:18AM EST142.0013.206.257.45-1.90-12.58%1389.75%
ABNB231201P001430002023-12-01 12:43PM EST143.009.607.708.30-7.45-43.70%1050.78%
ABNB231201P001450002023-11-30 9:40AM EST145.0013.659.6010.45-4.55-25.00%4068.75%
ABNB231201P001500002023-12-01 11:15AM EST150.0018.6514.3015.30-2.85-13.26%50136.72%