Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,70+0,18 (+0,15%)
No fechamento: 04:00PM EST
118,35 -0,35 (-0,29%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230210C000710002023-01-17 9:31AM EST71.0029.0046.6548.600.00-11246.68%
ABNB230210C000740002023-01-19 3:08PM EST74.0025.5243.5045.700.00-20235.74%
ABNB230210C000750002023-02-03 3:25PM EST75.0044.2442.3045.05+29.69+204.05%212248.05%
ABNB230210C000800002023-01-23 3:37PM EST80.0025.3537.4539.900.00-17213.09%
ABNB230210C000810002023-01-27 11:03AM EST81.0029.7136.4538.850.00-11205.47%
ABNB230210C000840002023-01-10 11:21AM EST84.007.6533.6035.700.00-33183.11%
ABNB230210C000850002023-02-03 3:25PM EST85.0034.2832.7534.90+8.78+34.43%18118.16%
ABNB230210C000860002023-01-30 10:43AM EST86.0024.9231.4533.900.00-148181.74%
ABNB230210C000870002023-01-24 3:59PM EST87.0018.3030.8532.750.00-118107.42%
ABNB230210C000880002023-01-11 10:19AM EST88.006.9329.9531.600.00-25299.61%
ABNB230210C000890002023-02-03 11:26AM EST89.0030.6528.7530.30+11.80+62.60%15139.84%
ABNB230210C000900002023-02-03 3:25PM EST90.0029.2327.7529.65+7.79+36.33%34950.00%
ABNB230210C000910002023-02-03 10:29AM EST91.0028.6527.3028.95+9.42+48.99%416121.48%
ABNB230210C000920002023-02-03 10:12AM EST92.0026.3325.5527.70+7.78+41.94%158144.34%
ABNB230210C000930002023-02-03 10:57AM EST93.0026.8924.7526.45+9.47+54.36%622129.44%
ABNB230210C000940002023-02-01 3:30PM EST94.0019.8024.2025.150.00-364110.64%
ABNB230210C000950002023-02-03 3:28PM EST95.0024.1023.6024.10+7.95+49.23%1937285.94%
ABNB230210C000960002023-02-03 10:29AM EST96.0023.7922.1023.25+5.09+27.22%1538107.52%
ABNB230210C000970002023-02-03 2:24PM EST97.0022.2321.1522.30+1.50+7.24%13060.94%
ABNB230210C000980002023-02-03 3:25PM EST98.0021.3520.2021.10+1.73+8.82%225292.09%
ABNB230210C000990002023-02-03 3:06PM EST99.0019.4219.6020.15-0.67-3.33%45074.41%
ABNB230210C001000002023-02-03 3:06PM EST100.0018.4418.3019.10+0.53+2.96%1342084.28%
ABNB230210C001010002023-02-03 1:50PM EST101.0018.2917.4518.35+8.20+81.27%52969.24%
ABNB230210C001020002023-02-03 10:19AM EST102.0017.2816.7017.20+7.03+68.59%237768.85%
ABNB230210C001030002023-02-03 11:46AM EST103.0016.6015.6516.20+0.74+4.67%822963.87%
ABNB230210C001040002023-02-03 10:14AM EST104.0014.4514.4515.25-0.94-6.11%323155.57%
ABNB230210C001050002023-02-03 3:41PM EST105.0013.8813.8014.20+0.71+5.39%3141260.64%
ABNB230210C001060002023-02-03 2:32PM EST106.0013.1812.8013.30+0.28+2.17%552459.08%
ABNB230210C001070002023-02-03 2:11PM EST107.0012.8611.9012.35-0.34-2.58%419158.20%
ABNB230210C001080002023-02-03 3:44PM EST108.0011.0110.9011.35+5.74+108.92%214654.30%
ABNB230210C001090002023-02-02 3:56PM EST109.009.9510.0510.500.00-916655.08%
ABNB230210C001100002023-02-03 3:55PM EST110.009.409.159.45+0.65+7.43%3165951.61%
ABNB230210C001110002023-02-03 3:43PM EST111.008.208.208.60+0.55+7.19%1233354.79%
ABNB230210C001120002023-02-03 3:51PM EST112.007.347.407.70+0.42+6.07%18830752.30%
ABNB230210C001130002023-02-03 3:48PM EST113.006.596.606.85+0.53+8.75%1818750.49%
ABNB230210C001140002023-02-03 3:48PM EST114.005.825.806.10+0.30+5.43%7860150.10%
ABNB230210C001150002023-02-03 3:51PM EST115.005.065.105.30-0.24-4.53%9756248.12%
ABNB230210C001160002023-02-03 3:31PM EST116.004.854.404.60+0.79+19.46%6347547.24%
ABNB230210C001200002023-02-03 3:49PM EST120.002.292.292.35-0.41-15.19%1,88156444.82%
ABNB230210C001250002023-02-03 3:58PM EST125.000.880.830.88-0.12-12.00%20114045.31%
ABNB230210C001300002023-02-03 3:54PM EST130.000.260.210.30-0.07-21.21%14663247.07%
ABNB230210C001350002023-02-03 3:48PM EST135.000.070.070.09-0.02-22.22%3010148.44%
Opções de vendapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ABNB230210P000600002023-01-09 2:36PM EST60.000.080.000.100.00-23199.22%
ABNB230210P000650002023-01-20 9:47AM EST65.000.050.000.100.00-234177.34%
ABNB230210P000700002023-02-02 10:11AM EST70.000.040.000.020.00-1950132.81%
ABNB230210P000710002023-01-31 12:40PM EST71.000.010.000.100.00-3035153.13%
ABNB230210P000720002023-01-24 11:29AM EST72.000.030.000.080.00-11745146.09%
ABNB230210P000730002023-01-26 2:17PM EST73.000.050.000.070.00-47139.84%
ABNB230210P000740002023-01-23 2:36PM EST74.000.030.000.100.00-6156142.19%
ABNB230210P000750002023-01-23 1:42PM EST75.000.030.000.030.00-6213121.88%
ABNB230210P000760002023-01-19 12:35PM EST76.000.170.000.030.00-2343118.75%
ABNB230210P000770002023-01-27 11:23AM EST77.000.020.000.030.00-1259114.84%
ABNB230210P000780002023-01-30 11:59AM EST78.000.020.000.070.00-146122.66%
ABNB230210P000790002023-01-31 2:37PM EST79.000.010.000.030.00-2,1652,178108.59%
ABNB230210P000800002023-02-03 3:05PM EST80.000.020.000.03+0.01+100.00%1097105.47%
ABNB230210P000810002023-02-01 10:55AM EST81.000.050.000.050.00-321107.81%
ABNB230210P000820002023-02-01 10:55AM EST82.000.050.000.030.00-120999.22%
ABNB230210P000830002023-01-30 10:16AM EST83.000.030.000.050.00-119101.56%
ABNB230210P000840002023-01-26 2:58PM EST84.000.060.000.050.00-82998.44%
ABNB230210P000850002023-02-03 10:43AM EST85.000.010.000.03-0.03-75.00%181990.63%
ABNB230210P000860002023-02-03 11:43AM EST86.000.010.000.05-0.04-80.00%13992.97%
ABNB230210P000870002023-02-03 11:43AM EST87.000.100.000.03+0.04+66.67%117184.38%
ABNB230210P000880002023-01-31 2:49PM EST88.000.060.010.050.00-14188.28%
ABNB230210P000890002023-02-01 11:41AM EST89.000.060.000.030.00-212478.91%
ABNB230210P000900002023-02-03 3:56PM EST90.000.020.000.030.00-1332776.56%
ABNB230210P000910002023-02-02 12:29PM EST91.000.030.010.030.00-62,01775.78%
ABNB230210P000920002023-02-03 1:12PM EST92.000.020.010.06-0.01-33.33%183378.13%
ABNB230210P000930002023-02-03 2:57PM EST93.000.030.000.03-0.04-57.14%114267.97%
ABNB230210P000940002023-02-01 2:55PM EST94.000.100.010.040.00-513569.53%
ABNB230210P000950002023-02-03 3:52PM EST95.000.010.020.03-0.03-75.00%2161,66066.41%
ABNB230210P000960002023-02-02 10:20AM EST96.000.040.010.030.00-79361.72%
ABNB230210P000970002023-02-03 3:33PM EST97.000.020.020.07-0.04-66.67%99965.63%
ABNB230210P000980002023-02-03 2:12PM EST98.000.030.020.04-0.03-50.00%1017859.38%
ABNB230210P000990002023-02-03 2:04PM EST99.000.040.030.05-0.05-55.56%2014858.98%
ABNB230210P001000002023-02-03 3:56PM EST100.000.040.040.05-0.09-69.23%2812,05657.03%
ABNB230210P001010002023-02-03 2:56PM EST101.000.070.040.06-0.08-53.33%4130054.69%
ABNB230210P001020002023-02-03 12:00PM EST102.000.080.060.08-0.09-52.94%721754.69%
ABNB230210P001030002023-02-03 12:57PM EST103.000.070.070.14-0.11-61.11%2739155.27%
ABNB230210P001040002023-02-03 2:25PM EST104.000.130.100.12-0.09-40.91%1265552.54%
ABNB230210P001050002023-02-03 3:58PM EST105.000.150.130.15-0.12-44.44%1981,87751.56%
ABNB230210P001060002023-02-03 3:37PM EST106.000.190.120.25-0.14-42.42%3538651.07%
ABNB230210P001070002023-02-03 3:59PM EST107.000.220.210.23-0.18-45.00%8631,60650.00%
ABNB230210P001080002023-02-03 3:01PM EST108.000.350.250.29-0.16-31.37%5920549.12%
ABNB230210P001090002023-02-03 3:34PM EST109.000.370.320.37-0.35-48.61%5924548.44%
ABNB230210P001100002023-02-03 3:57PM EST110.000.450.410.46-0.40-47.06%38033947.51%
ABNB230210P001110002023-02-03 3:43PM EST111.000.600.520.58-0.44-42.31%1329746.83%
ABNB230210P001120002023-02-03 3:46PM EST112.000.760.660.73-0.33-30.28%10519546.19%
ABNB230210P001130002023-02-03 3:53PM EST113.000.960.840.91-0.14-12.73%5419245.56%
ABNB230210P001140002023-02-03 3:52PM EST114.001.231.051.14-0.55-30.90%8525445.22%
ABNB230210P001150002023-02-03 3:59PM EST115.001.351.321.41-0.62-31.47%1,7021,04844.80%
ABNB230210P001160002023-02-03 3:52PM EST116.001.861.621.73-0.40-17.70%1148444.43%
ABNB230210P001200002023-02-03 3:09PM EST120.003.753.403.55-0.35-8.54%844843.26%
ABNB230210P001300002023-02-02 2:56PM EST130.0012.9111.2511.900.00-810456.84%