Mercado abrirá em 8 h 18 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
163,99-2,01 (-1,21%)
No fechamento: 04:00PM EST
164,48 +0,49 (+0,30%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220121C000650002022-01-14 3:45PM EST65.0098.5097.6599.30-6.85-6.50%186425.39%
ABNB220121C000700002022-01-13 3:12PM EST70.0097.4592.6594.200.00-348372.27%
ABNB220121C000750002022-01-14 10:44AM EST75.0089.5587.8589.50-1.19-1.31%275395.12%
ABNB220121C000800002021-11-30 1:36PM EST80.0093.0087.9590.400.00-544632.62%
ABNB220121C000850002022-01-04 10:10AM EST85.0087.2877.5079.350.00-181318.75%
ABNB220121C000900002022-01-03 9:56AM EST90.0077.0073.2074.800.00-3105193.75%
ABNB220121C000950002022-01-06 9:53AM EST95.0064.9568.3569.750.00-6162210.94%
ABNB220121C001000002022-01-14 1:05PM EST100.0061.7562.6564.75-8.25-11.79%1685284.38%
ABNB220121C001050002022-01-11 1:06PM EST105.0060.8558.1060.150.00-2201194.53%
ABNB220121C001100002022-01-13 1:00PM EST110.0058.2053.0554.500.00-131292219.34%
ABNB220121C001150002022-01-03 3:29PM EST115.0050.5547.8050.20-7.02-12.19%1126118.75%
ABNB220121C001200002022-01-13 3:12PM EST120.0047.5043.3044.550.00-2300181.74%
ABNB220121C001250002022-01-13 3:54PM EST125.0040.0038.3539.550.00-4239161.91%
ABNB220121C001300002022-01-14 1:22PM EST130.0030.9233.7534.20-9.08-22.70%3516117.97%
ABNB220121C001350002022-01-13 9:30AM EST135.0034.1025.7031.850.00-1429197.61%
ABNB220121C001400002022-01-14 9:40AM EST140.0026.2320.9526.75-2.60-9.02%42,176170.07%
ABNB220121C001450002022-01-14 12:17PM EST145.0018.6016.2021.85-6.47-25.81%190951.95%
ABNB220121C001500002022-01-14 3:37PM EST150.0013.7013.9514.70-3.30-19.41%53,41759.57%
ABNB220121C001525002022-01-14 3:21PM EST152.5011.3012.1012.45-5.20-31.52%429064.94%
ABNB220121C001550002022-01-14 3:06PM EST155.009.0110.0010.35-5.64-38.50%141,76763.84%
ABNB220121C001575002022-01-14 3:50PM EST157.507.858.008.35-3.45-30.53%2093661.79%
ABNB220121C001600002022-01-14 3:55PM EST160.006.206.206.50-3.00-32.61%4122,38659.81%
ABNB220121C001625002022-01-14 3:57PM EST162.504.684.554.90-1.85-28.33%30011657.72%
ABNB220121C001650002022-01-14 3:59PM EST165.003.433.353.60-1.82-34.67%7573,59457.64%
ABNB220121C001675002022-01-14 3:57PM EST167.502.412.252.50-1.49-38.21%50945356.06%
ABNB220121C001700002022-01-14 3:59PM EST170.001.601.461.65-1.20-42.86%60313,36354.98%
ABNB220121C001725002022-01-14 3:59PM EST172.501.040.851.09-0.96-48.00%91380754.15%
ABNB220121C001750002022-01-14 3:58PM EST175.000.670.600.68-0.60-47.24%1,6783,07955.23%
ABNB220121C001775002022-01-14 3:51PM EST177.500.360.340.42-0.35-49.30%6921,06454.98%
ABNB220121C001800002022-01-14 3:59PM EST180.000.250.220.25-0.32-56.14%1,0447,20255.76%
ABNB220121C001825002022-01-14 3:53PM EST182.500.140.130.17-0.24-63.16%6951457.03%
ABNB220121C001850002022-01-14 3:55PM EST185.000.090.080.11-0.12-57.14%1222,42558.20%
ABNB220121C001875002022-01-14 3:36PM EST187.500.070.120.29-0.13-65.00%-1572.36%
ABNB220121C001900002022-01-14 3:01PM EST190.000.040.040.06-0.08-66.67%1283,07462.70%
ABNB220121C001950002022-01-14 3:01PM EST195.000.020.020.04-0.04-66.67%222,00767.58%
ABNB220121C002000002022-01-14 3:36PM EST200.000.020.010.04-0.02-50.00%25114,42674.61%
ABNB220121C002050002022-01-11 3:49PM EST205.000.030.010.030.00-114980.47%
ABNB220121C002100002022-01-14 2:42PM EST210.000.020.000.03+0.01+100.00%62,52785.94%
ABNB220121C002150002022-01-14 3:17PM EST215.000.010.000.020.00-91889.06%
ABNB220121C002200002022-01-14 3:22PM EST220.000.010.000.010.00-184,17690.63%
ABNB220121C002300002022-01-14 3:18PM EST230.000.010.000.01-0.01-50.00%142,556103.13%
ABNB220121C002400002022-01-13 10:42AM EST240.000.020.000.020.00-11,659121.88%
ABNB220121C002500002022-01-12 1:00PM EST250.000.010.000.010.00-53,428125.00%
ABNB220121C002600002022-01-10 2:45PM EST260.000.010.000.010.00-12,736137.50%
ABNB220121C002700002022-01-13 2:01PM EST270.000.010.000.010.00-3483146.88%
ABNB220121C002800002022-01-03 11:40AM EST280.000.020.000.010.00-4830156.25%
ABNB220121C002900002021-12-27 12:12PM EST290.000.030.000.020.00-3375175.00%
ABNB220121C003000002022-01-14 11:58AM EST300.000.010.000.010.00-23,372175.00%
ABNB220121C003100002022-01-14 3:39PM EST310.000.010.000.02-0.01-50.00%16433193.75%
ABNB220121C003200002022-01-14 10:32AM EST320.000.010.000.05-0.05-83.33%33,134217.19%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB220121P000650002022-01-07 2:33PM EST65.000.010.000.010.00-34,198275.00%
ABNB220121P000700002022-01-06 3:42PM EST70.000.020.000.010.00-31,565250.00%
ABNB220121P000750002022-01-05 11:12AM EST75.000.110.000.140.00-817,003299.22%
ABNB220121P000800002022-01-10 1:14PM EST80.000.020.000.050.00-1550246.88%
ABNB220121P000850002022-01-13 1:16PM EST85.000.030.000.130.00-5356252.34%
ABNB220121P000900002022-01-10 2:02PM EST90.000.010.000.020.00-5571193.75%
ABNB220121P000950002022-01-12 2:55PM EST95.000.010.000.030.00-52,103182.81%
ABNB220121P001000002022-01-11 3:25PM EST100.000.010.000.030.00-22,752165.63%
ABNB220121P001050002022-01-11 3:24PM EST105.000.010.000.030.00-42,311151.56%
ABNB220121P001100002022-01-14 12:48PM EST110.000.010.000.03-0.09-90.00%14,449137.50%
ABNB220121P001150002022-01-13 9:55AM EST115.000.020.000.150.00-93,037146.88%
ABNB220121P001200002022-01-14 3:20PM EST120.000.040.010.04+0.02+100.00%176,705114.84%
ABNB220121P001250002022-01-14 2:18PM EST125.000.050.020.18+0.02+66.67%62,513120.31%
ABNB220121P001300002022-01-14 3:42PM EST130.000.060.050.090.00-285,16499.80%
ABNB220121P001350002022-01-14 2:59PM EST135.000.160.060.23+0.08+100.00%1042,94795.51%
ABNB220121P001400002022-01-14 3:51PM EST140.000.200.170.230.00-1919,93884.77%
ABNB220121P001450002022-01-14 3:53PM EST145.000.320.300.35+0.09+39.13%3104,08276.17%
ABNB220121P001500002022-01-14 3:59PM EST150.000.600.580.72+0.06+11.11%2,0686,48070.90%
ABNB220121P001525002022-01-14 3:59PM EST152.500.850.830.93+0.06+7.59%7355167.43%
ABNB220121P001550002022-01-14 3:58PM EST155.001.211.201.29+0.16+15.24%9834,20765.14%
ABNB220121P001575002022-01-14 3:59PM EST157.501.711.691.86+0.16+10.32%49064263.43%
ABNB220121P001600002022-01-14 3:57PM EST160.002.452.302.55+0.35+16.67%2,4176,08760.84%
ABNB220121P001625002022-01-14 3:56PM EST162.503.303.253.50+0.30+10.00%2692,50559.81%
ABNB220121P001650002022-01-14 3:59PM EST165.004.504.404.60+0.60+15.38%9275,67857.86%
ABNB220121P001675002022-01-14 3:57PM EST167.506.025.856.15+0.77+14.67%44150857.84%
ABNB220121P001700002022-01-14 3:58PM EST170.007.657.507.85+1.15+17.69%20614,31356.89%
ABNB220121P001725002022-01-14 3:25PM EST172.5010.549.459.80+2.89+37.78%5119757.15%
ABNB220121P001750002022-01-14 2:36PM EST175.0013.2311.5511.95+4.13+45.38%291,62257.81%
ABNB220121P001775002022-01-14 10:08AM EST177.5012.0013.6514.40+3.50+41.18%111259.52%
ABNB220121P001800002022-01-14 3:00PM EST180.0018.1415.1016.65+5.83+47.36%113,30271.00%
ABNB220121P001825002022-01-14 12:50PM EST182.5020.3818.2519.00+8.18+67.05%141554.39%
ABNB220121P001850002022-01-14 3:53PM EST185.0021.6618.6024.55+6.06+38.85%81,34382.81%
ABNB220121P001875002022-01-10 11:06AM EST187.5033.3518.7019.650.00--20.00%
ABNB220121P001900002022-01-14 2:25PM EST190.0028.0825.8527.05+4.01+16.66%380990.82%
ABNB220121P001950002022-01-13 9:40AM EST195.0026.7030.7032.500.00-1662109.67%
ABNB220121P002000002022-01-14 3:23PM EST200.0037.4035.8536.45+5.40+16.88%1687093.55%
ABNB220121P002050002022-01-06 11:06AM EST205.0042.4540.3542.150.00--2112.40%
ABNB220121P002100002022-01-13 3:03PM EST210.0042.8045.6547.700.00-41,010147.66%
ABNB220121P002150002022-01-10 10:52AM EST215.0062.8045.6047.700.00--10.00%
ABNB220121P002200002022-01-05 2:34PM EST220.0053.6455.3557.100.00-347138.28%
ABNB220121P002300002022-01-03 9:40AM EST230.0062.5065.8066.950.00-45168.85%
ABNB220121P002400002021-12-02 9:37AM EST240.0077.1572.4574.550.00-4210.00%
ABNB220121P002500002022-01-10 10:44AM EST250.0097.0785.4087.050.00-14186.52%
ABNB220121P002600002022-01-04 9:51AM EST260.0086.9595.2096.900.00-50164.06%
ABNB220121P002700002021-12-09 2:45PM EST270.0089.25103.05104.450.00-130.00%
ABNB220121P002800002021-12-06 10:04AM EST280.00108.85109.10110.150.00-200.00%
ABNB220121P002900002021-11-16 10:22AM EST290.0084.05128.15129.450.00-14376.07%
ABNB220121P003000002021-12-14 12:26PM EST300.00134.15128.10130.750.00-220.00%
ABNB220121P003100002021-11-26 10:52AM EST310.00139.20137.30139.500.00-200.00%
ABNB220121P003200002021-11-22 10:50AM EST320.00134.80149.80151.600.00-410.00%